Steven Madden, Ltd. - Price History
Monthly price history for SHOO (Steven Madden, Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 42.28 USD | 42.28 USD |
February 2024 | 42.82 USD | 42.82 USD |
January 2024 | 41.88 USD | 41.88 USD |
December 2023 | 42.00 USD | 42.00 USD |
November 2023 | 37.73 USD | 37.92 USD |
October 2023 | 32.62 USD | 32.79 USD |
September 2023 | 31.61 USD | 31.77 USD |
August 2023 | 34.10 USD | 34.50 USD |
July 2023 | 32.99 USD | 33.38 USD |
June 2023 | 32.31 USD | 32.69 USD |
May 2023 | 30.65 USD | 31.21 USD |
April 2023 | 34.41 USD | 35.04 USD |
March 2023 | 35.35 USD | 36.00 USD |
February 2023 | 35.44 USD | 36.30 USD |
January 2023 | 35.00 USD | 35.85 USD |
December 2022 | 31.20 USD | 31.96 USD |
November 2022 | 33.51 USD | 34.54 USD |
October 2022 | 28.98 USD | 29.87 USD |
September 2022 | 25.87 USD | 26.67 USD |
August 2022 | 28.04 USD | 29.11 USD |
July 2022 | 30.53 USD | 31.70 USD |
June 2022 | 31.02 USD | 32.21 USD |
May 2022 | 35.61 USD | 37.18 USD |
April 2022 | 39.32 USD | 41.06 USD |
March 2022 | 37.01 USD | 38.64 USD |
February 2022 | 40.64 USD | 42.66 USD |
January 2022 | 39.19 USD | 41.14 USD |
December 2021 | 44.27 USD | 46.47 USD |
November 2021 | 45.06 USD | 47.45 USD |
October 2021 | 42.83 USD | 45.10 USD |
September 2021 | 38.14 USD | 40.16 USD |
August 2021 | 38.28 USD | 40.47 USD |
July 2021 | 41.46 USD | 43.83 USD |
June 2021 | 41.39 USD | 43.76 USD |
May 2021 | 39.03 USD | 41.40 USD |
April 2021 | 38.34 USD | 40.67 USD |
March 2021 | 35.13 USD | 37.26 USD |
February 2021 | 34.74 USD | 36.99 USD |
January 2021 | 31.56 USD | 33.60 USD |
December 2020 | 33.17 USD | 35.32 USD |
November 2020 | 29.55 USD | 31.47 USD |
October 2020 | 22.55 USD | 24.01 USD |
September 2020 | 18.31 USD | 19.50 USD |
August 2020 | 19.87 USD | 21.16 USD |
July 2020 | 19.89 USD | 21.18 USD |
June 2020 | 23.19 USD | 24.69 USD |
May 2020 | 22.09 USD | 23.52 USD |
April 2020 | 23.54 USD | 25.07 USD |
March 2020 | 21.82 USD | 23.23 USD |
February 2020 | 30.54 USD | 32.70 USD |
January 2020 | 36.02 USD | 38.56 USD |
December 2019 | 40.17 USD | 43.01 USD |
November 2019 | 39.53 USD | 42.47 USD |
October 2019 | 38.33 USD | 41.18 USD |
September 2019 | 33.31 USD | 35.79 USD |
August 2019 | 30.80 USD | 33.22 USD |
July 2019 | 32.00 USD | 34.51 USD |
June 2019 | 31.48 USD | 33.95 USD |
May 2019 | 27.94 USD | 30.26 USD |
April 2019 | 33.56 USD | 36.35 USD |
March 2019 | 31.24 USD | 33.84 USD |
February 2019 | 30.33 USD | 32.99 USD |
January 2019 | 30.01 USD | 32.65 USD |
December 2018 | 27.82 USD | 30.26 USD |
November 2018 | 29.49 USD | 32.23 USD |
October 2018 | 28.61 USD | 31.27 USD |
September 2018 | 32.27 USD | 52.90 USD |
August 2018 | 35.34 USD | 58.15 USD |
July 2018 | 32.85 USD | 54.05 USD |
June 2018 | 32.27 USD | 53.10 USD |
May 2018 | 32.00 USD | 52.85 USD |
April 2018 | 29.22 USD | 48.25 USD |
March 2018 | 26.58 USD | 43.90 USD |
February 2018 | 26.46 USD | 43.90 USD |
January 2018 | 27.85 USD | 46.20 USD |
December 2017 | 28.15 USD | 46.70 USD |
November 2017 | 25.77 USD | 42.75 USD |
October 2017 | 23.51 USD | 39.00 USD |
September 2017 | 26.10 USD | 43.30 USD |
August 2017 | 25.56 USD | 42.40 USD |
July 2017 | 24.72 USD | 41.00 USD |
June 2017 | 24.08 USD | 39.95 USD |
May 2017 | 23.66 USD | 39.25 USD |
April 2017 | 22.94 USD | 38.05 USD |
March 2017 | 23.24 USD | 38.55 USD |
February 2017 | 22.52 USD | 37.35 USD |
January 2017 | 21.22 USD | 35.20 USD |
December 2016 | 21.55 USD | 35.75 USD |
November 2016 | 22.33 USD | 37.05 USD |
October 2016 | 20.13 USD | 33.40 USD |
September 2016 | 20.83 USD | 34.56 USD |
August 2016 | 21.15 USD | 35.09 USD |
July 2016 | 21.11 USD | 35.02 USD |
June 2016 | 20.60 USD | 34.18 USD |
May 2016 | 20.68 USD | 34.31 USD |
April 2016 | 21.10 USD | 35.01 USD |
March 2016 | 22.33 USD | 37.04 USD |
February 2016 | 21.22 USD | 35.20 USD |
January 2016 | 19.46 USD | 32.29 USD |
December 2015 | 18.22 USD | 30.22 USD |
November 2015 | 19.23 USD | 31.90 USD |
October 2015 | 21.01 USD | 34.85 USD |
September 2015 | 22.08 USD | 36.62 USD |
August 2015 | 24.63 USD | 40.86 USD |
July 2015 | 25.13 USD | 41.68 USD |
June 2015 | 25.79 USD | 42.78 USD |
May 2015 | 22.77 USD | 37.78 USD |
April 2015 | 23.52 USD | 39.02 USD |
March 2015 | 22.91 USD | 38.00 USD |
February 2015 | 22.01 USD | 36.51 USD |
January 2015 | 20.70 USD | 34.34 USD |
December 2014 | 19.19 USD | 31.83 USD |
November 2014 | 20.56 USD | 34.10 USD |
October 2014 | 18.90 USD | 31.35 USD |
September 2014 | 19.43 USD | 32.23 USD |
August 2014 | 20.49 USD | 33.99 USD |
July 2014 | 19.20 USD | 31.85 USD |
June 2014 | 20.68 USD | 34.30 USD |
May 2014 | 19.21 USD | 31.86 USD |
April 2014 | 21.47 USD | 35.61 USD |
March 2014 | 21.69 USD | 35.98 USD |
February 2014 | 21.97 USD | 36.45 USD |
January 2014 | 19.65 USD | 32.59 USD |
December 2013 | 22.06 USD | 36.59 USD |
November 2013 | 23.49 USD | 38.96 USD |
October 2013 | 22.11 USD | 36.68 USD |
September 2013 | 21.63 USD | 53.83 USD |
August 2013 | 21.70 USD | 54.00 USD |
July 2013 | 20.66 USD | 51.42 USD |
June 2013 | 19.44 USD | 48.38 USD |
May 2013 | 19.49 USD | 48.50 USD |
April 2013 | 19.54 USD | 48.63 USD |
March 2013 | 17.37 USD | 43.23 USD |
February 2013 | 17.72 USD | 44.09 USD |
January 2013 | 18.52 USD | 46.08 USD |
December 2012 | 16.99 USD | 42.27 USD |
November 2012 | 17.89 USD | 44.51 USD |
October 2012 | 17.25 USD | 42.92 USD |
September 2012 | 17.57 USD | 43.72 USD |
August 2012 | 17.25 USD | 42.92 USD |
July 2012 | 16.25 USD | 40.43 USD |
June 2012 | 12.76 USD | 31.75 USD |
May 2012 | 16.29 USD | 40.54 USD |
April 2012 | 17.37 USD | 43.21 USD |
March 2012 | 17.18 USD | 42.75 USD |
February 2012 | 17.35 USD | 43.18 USD |
January 2012 | 16.53 USD | 41.14 USD |
December 2011 | 13.86 USD | 34.50 USD |
November 2011 | 14.33 USD | 35.66 USD |
October 2011 | 14.83 USD | 36.90 USD |
September 2011 | 12.10 USD | 30.10 USD |
August 2011 | 14.52 USD | 36.12 USD |
July 2011 | 15.31 USD | 38.10 USD |
June 2011 | 15.07 USD | 37.51 USD |
May 2011 | 14.93 USD | 55.74 USD |
April 2011 | 14.24 USD | 53.15 USD |
March 2011 | 12.57 USD | 46.93 USD |
February 2011 | 11.56 USD | 43.14 USD |
January 2011 | 10.23 USD | 38.17 USD |
December 2010 | 11.18 USD | 41.72 USD |
November 2010 | 12.12 USD | 45.25 USD |
October 2010 | 11.33 USD | 42.30 USD |
September 2010 | 11.00 USD | 41.06 USD |
August 2010 | 9.22 USD | 34.40 USD |
July 2010 | 10.35 USD | 38.63 USD |
June 2010 | 8.45 USD | 31.52 USD |
May 2010 | 9.04 USD | 33.73 USD |
April 2010 | 10.36 USD | 57.98 USD |
March 2010 | 8.72 USD | 48.80 USD |
February 2010 | 7.50 USD | 42.01 USD |
January 2010 | 7.17 USD | 40.14 USD |
December 2009 | 7.37 USD | 41.24 USD |
November 2009 | 6.37 USD | 35.68 USD |
October 2009 | 7.23 USD | 40.50 USD |
September 2009 | 6.57 USD | 36.81 USD |
August 2009 | 5.76 USD | 32.22 USD |
July 2009 | 5.73 USD | 32.06 USD |
June 2009 | 4.52 USD | 25.31 USD |
May 2009 | 4.86 USD | 27.22 USD |
April 2009 | 5.26 USD | 29.42 USD |
March 2009 | 3.35 USD | 18.78 USD |
February 2009 | 2.90 USD | 16.22 USD |
January 2009 | 3.10 USD | 17.38 USD |
December 2008 | 3.81 USD | 21.32 USD |
November 2008 | 3.06 USD | 17.11 USD |
October 2008 | 3.89 USD | 21.78 USD |
September 2008 | 4.43 USD | 24.78 USD |
August 2008 | 4.49 USD | 25.15 USD |
July 2008 | 4.02 USD | 22.49 USD |
June 2008 | 3.28 USD | 18.38 USD |
May 2008 | 3.66 USD | 20.49 USD |
April 2008 | 3.38 USD | 18.91 USD |
March 2008 | 3.06 USD | 17.13 USD |
February 2008 | 3.01 USD | 16.84 USD |
January 2008 | 3.05 USD | 17.07 USD |
December 2007 | 3.57 USD | 20.00 USD |
November 2007 | 4.06 USD | 22.73 USD |
October 2007 | 3.98 USD | 22.29 USD |
September 2007 | 3.39 USD | 18.95 USD |
August 2007 | 4.40 USD | 24.62 USD |
July 2007 | 5.04 USD | 28.20 USD |
June 2007 | 5.85 USD | 32.76 USD |
May 2007 | 5.82 USD | 32.58 USD |
April 2007 | 5.31 USD | 29.75 USD |
March 2007 | 5.22 USD | 29.20 USD |
February 2007 | 5.28 USD | 29.56 USD |
January 2007 | 5.31 USD | 29.72 USD |
December 2006 | 6.27 USD | 35.09 USD |
November 2006 | 6.57 USD | 36.77 USD |
October 2006 | 7.51 USD | 43.14 USD |
September 2006 | 6.83 USD | 39.24 USD |
August 2006 | 6.41 USD | 36.85 USD |
July 2006 | 5.82 USD | 33.46 USD |
June 2006 | 5.16 USD | 29.62 USD |
May 2006 | 5.57 USD | 31.98 USD |
April 2006 | 6.18 USD | 53.24 USD |
March 2006 | 4.12 USD | 35.50 USD |
February 2006 | 3.72 USD | 32.05 USD |
January 2006 | 3.53 USD | 30.43 USD |
December 2005 | 3.39 USD | 29.23 USD |
November 2005 | 3.16 USD | 27.23 USD |
October 2005 | 2.87 USD | 25.64 USD |
September 2005 | 2.56 USD | 22.92 USD |
August 2005 | 2.62 USD | 23.45 USD |
July 2005 | 2.50 USD | 22.35 USD |
June 2005 | 1.99 USD | 17.76 USD |
May 2005 | 1.99 USD | 17.76 USD |
April 2005 | 1.78 USD | 15.88 USD |
March 2005 | 1.87 USD | 16.69 USD |
February 2005 | 2.09 USD | 18.68 USD |
January 2005 | 2.15 USD | 19.20 USD |
December 2004 | 2.11 USD | 18.86 USD |
November 2004 | 2.11 USD | 18.86 USD |
October 2004 | 1.79 USD | 16.01 USD |
September 2004 | 1.97 USD | 17.65 USD |
August 2004 | 2.04 USD | 18.25 USD |
July 2004 | 2.10 USD | 18.80 USD |
June 2004 | 2.23 USD | 19.97 USD |
May 2004 | 2.17 USD | 19.40 USD |
April 2004 | 2.14 USD | 19.10 USD |
March 2004 | 2.23 USD | 19.96 USD |
February 2004 | 2.14 USD | 19.13 USD |
January 2004 | 2.08 USD | 18.59 USD |
December 2003 | 2.28 USD | 20.40 USD |
November 2003 | 2.37 USD | 21.20 USD |
October 2003 | 2.40 USD | 21.43 USD |
September 2003 | 2.12 USD | 18.97 USD |
August 2003 | 2.34 USD | 20.90 USD |
July 2003 | 2.15 USD | 19.23 USD |
June 2003 | 2.47 USD | 22.09 USD |
May 2003 | 2.24 USD | 20.00 USD |
April 2003 | 1.98 USD | 17.73 USD |
March 2003 | 1.75 USD | 15.67 USD |
February 2003 | 1.90 USD | 16.95 USD |
January 2003 | 1.93 USD | 17.24 USD |
December 2002 | 2.02 USD | 18.07 USD |
November 2002 | 1.98 USD | 17.75 USD |
October 2002 | 1.91 USD | 17.09 USD |
September 2002 | 1.61 USD | 14.40 USD |
August 2002 | 2.03 USD | 18.13 USD |
July 2002 | 1.94 USD | 17.37 USD |
June 2002 | 2.22 USD | 19.83 USD |
May 2002 | 1.90 USD | 16.97 USD |
April 2002 | 2.18 USD | 19.53 USD |
March 2002 | 1.96 USD | 17.50 USD |
February 2002 | 1.68 USD | 15.00 USD |
January 2002 | 1.68 USD | 15.00 USD |
December 2001 | 1.57 USD | 14.07 USD |
November 2001 | 1.34 USD | 11.97 USD |
October 2001 | 1.01 USD | 9.00 USD |
September 2001 | 1.14 USD | 10.15 USD |
August 2001 | 1.65 USD | 14.76 USD |
July 2001 | 1.99 USD | 17.80 USD |
June 2001 | 2.04 USD | 18.27 USD |
May 2001 | 1.80 USD | 16.12 USD |
April 2001 | 1.99 USD | 17.83 USD |
March 2001 | 1.64 USD | 14.69 USD |
February 2001 | 1.52 USD | 13.63 USD |
January 2001 | 1.22 USD | 10.88 USD |
December 2000 | 0.85 USD | 7.63 USD |
November 2000 | 0.83 USD | 7.38 USD |
October 2000 | 1.07 USD | 9.53 USD |
September 2000 | 0.96 USD | 8.63 USD |
August 2000 | 1.38 USD | 12.31 USD |
July 2000 | 0.83 USD | 7.44 USD |
June 2000 | 0.73 USD | 6.56 USD |
May 2000 | 1.80 USD | 16.13 USD |
April 2000 | 2.43 USD | 21.69 USD |
March 2000 | 2.12 USD | 19.00 USD |
February 2000 | 1.51 USD | 13.50 USD |
January 2000 | 1.73 USD | 15.50 USD |
December 1999 | 2.13 USD | 19.06 USD |
November 1999 | 1.43 USD | 12.81 USD |
October 1999 | 1.37 USD | 12.25 USD |
September 1999 | 1.45 USD | 12.94 USD |
August 1999 | 1.32 USD | 11.81 USD |
July 1999 | 1.49 USD | 13.31 USD |
June 1999 | 1.52 USD | 13.56 USD |
May 1999 | 1.20 USD | 10.69 USD |
April 1999 | 1.01 USD | 9.00 USD |
March 1999 | 0.94 USD | 8.44 USD |
February 1999 | 1.01 USD | 9.00 USD |
January 1999 | 0.90 USD | 8.06 USD |
December 1998 | 0.95 USD | 8.50 USD |
November 1998 | 0.75 USD | 6.69 USD |
October 1998 | 0.78 USD | 6.94 USD |
September 1998 | 0.71 USD | 6.31 USD |
August 1998 | 0.75 USD | 6.69 USD |
July 1998 | 1.10 USD | 9.88 USD |
June 1998 | 1.29 USD | 11.56 USD |
May 1998 | 1.08 USD | 9.69 USD |
April 1998 | 1.14 USD | 10.19 USD |
March 1998 | 0.99 USD | 8.81 USD |
February 1998 | 1.02 USD | 9.13 USD |
January 1998 | 0.83 USD | 7.38 USD |
December 1997 | 0.85 USD | 7.56 USD |
November 1997 | 0.79 USD | 7.06 USD |
October 1997 | 0.78 USD | 7.00 USD |
September 1997 | 0.89 USD | 8.00 USD |
August 1997 | 0.74 USD | 6.63 USD |
July 1997 | 0.70 USD | 6.25 USD |
June 1997 | 0.69 USD | 6.19 USD |
May 1997 | 0.57 USD | 5.06 USD |
April 1997 | 0.42 USD | 3.75 USD |
March 1997 | 0.41 USD | 3.69 USD |
February 1997 | 0.57 USD | 5.06 USD |
January 1997 | 0.59 USD | 5.31 USD |
December 1996 | 0.57 USD | 5.13 USD |
November 1996 | 0.38 USD | 3.44 USD |
October 1996 | 0.41 USD | 3.69 USD |
September 1996 | 0.50 USD | 4.44 USD |
August 1996 | 0.47 USD | 4.19 USD |
July 1996 | 0.44 USD | 3.94 USD |
June 1996 | 0.54 USD | 4.81 USD |
May 1996 | 0.83 USD | 7.44 USD |
April 1996 | 0.69 USD | 6.13 USD |
March 1996 | 0.73 USD | 6.50 USD |
February 1996 | 0.87 USD | 7.75 USD |
January 1996 | 0.84 USD | 7.50 USD |
December 1995 | 0.91 USD | 8.13 USD |
November 1995 | 0.99 USD | 8.88 USD |
October 1995 | 0.99 USD | 8.88 USD |
September 1995 | 0.92 USD | 8.25 USD |
August 1995 | 0.81 USD | 7.25 USD |
July 1995 | 0.89 USD | 7.94 USD |
June 1995 | 0.63 USD | 5.63 USD |
May 1995 | 0.56 USD | 5.00 USD |
April 1995 | 0.63 USD | 5.63 USD |
March 1995 | 0.58 USD | 5.19 USD |
February 1995 | 0.55 USD | 4.88 USD |
January 1995 | 0.50 USD | 4.50 USD |
December 1994 | 0.52 USD | 4.63 USD |
November 1994 | 0.52 USD | 4.63 USD |
October 1994 | 0.56 USD | 5.00 USD |
September 1994 | 0.35 USD | 3.13 USD |
August 1994 | 0.42 USD | 3.75 USD |
July 1994 | 0.36 USD | 3.25 USD |
June 1994 | 0.25 USD | 2.25 USD |
May 1994 | 0.22 USD | 2.00 USD |
April 1994 | 0.25 USD | 2.25 USD |
March 1994 | 0.31 USD | 2.75 USD |
February 1994 | 0.34 USD | 3.00 USD |
January 1994 | 0.60 USD | 5.38 USD |
December 1993 | 0.62 USD | 5.50 USD |
SHOO
Price: 42.28USD
Dividend Yield: 2.06%
Forward Dividend Yield: 2.01%
Payout Ratio: 37.67%
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.23 USD
P/E Ratio: 18.74
Exchange: NMS
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 739300
Ebitda: 70.7 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%