Steven Madden Stock Price History
NASDAQ: SHOOConsumer DiscretionaryShoe ManufacturingUSD
44.30+0.10 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHOO price history at a glance
The price history for Steven Madden (SHOO) on this page begins on December 13, 1993, when the stock closed at $0.9712; it most recently closed at $44.30 on October 5, 2026. The highest price in this record is $51.56, reached on November 15, 2021; the latest close is 14.1% below that peak. Across the 32 complete calendar years in the table, SHOO finished higher in 21 and lower in 11. Its best year was 1999 (+124.3%) and its worst was 2000 (-60.0%).
Over roughly 33 years the share price changed +4461.4%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, SHOO has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $51.56
- Date of high
- Nov 15, 2021
- Low since 1993
- $0.1975
- Date of low
- May 16, 1994
- 52-week high
- $49.70
- 52-week low
- $31.33
- IPO year
- 1993
- Last close
- $44.30
SHOO returns
1 week
-3.63%
1 month
+1.93%
3 months
+5.45%
6 months
+16.70%
Year to date
+6.39%
1 year
+30.33%
3 years
+38.61%
5 years
+3.46%
SHOO price return, excluding dividends.
SHOO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.30 | +4.98% |
| 2025 | 42.20 | +0.69% |
| 2024 | 41.91 | -0.21% |
| 2023 | 42.00 | +31.41% |
| 2022 | 31.96 | -31.22% |
| 2021 | 46.47 | +31.57% |
| 2020 | 35.32 | -18.24% |
| 2019 | 43.20 | +39.35% |
| 2018 | 31.00 | -0.43% |
| 2017 | 31.13 | +30.63% |
| 2016 | 23.83 | +18.30% |
| 2015 | 20.15 | -3.97% |
| 2014 | 20.98 | -13.50% |
| 2013 | 24.25 | +28.98% |
| 2012 | 18.80 | +22.64% |
| 2011 | 15.33 | +24.04% |
| 2010 | 12.36 | +51.75% |
| 2009 | 8.15 | +94.07% |
| 2008 | 4.20 | +17.99% |
| 2007 | 3.56 | -48.68% |
| 2006 | 6.93 | +80.07% |
| 2005 | 3.85 | +54.98% |
| 2004 | 2.48 | -8.98% |
| 2003 | 2.73 | +13.54% |
| 2002 | 2.40 | +19.67% |
| 2001 | 2.01 | +100.00% |
| 2000 | 1.00 | -60.00% |
| 1999 | 2.51 | +124.27% |
| 1998 | 1.12 | +13.32% |
| 1997 | 0.9877 | +46.35% |
| 1996 | 0.6749 | -36.93% |
| 1995 | 1.07 | +75.67% |
| 1994 | 0.6091 | -15.91% |
| 1993* | 0.7243 | -25.42% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SHOO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.26 | 45.33 | 43.54 | 44.30 | +0.23% | |
| 44.19 | 44.80 | 43.88 | 44.20 | -0.90% | |
| 44.78 | 45.18 | 44.44 | 44.60 | -2.15% | |
| 45.88 | 46.17 | 45.02 | 45.58 | -0.22% | |
| 46.06 | 46.29 | 45.54 | 45.68 | -0.63% | |
| 46.59 | 46.67 | 45.47 | 45.97 | +0.61% | |
| 44.46 | 46.13 | 44.26 | 45.69 | +2.05% | |
| 45.44 | 45.93 | 44.37 | 44.77 | -0.82% | |
| 45.06 | 45.25 | 44.57 | 45.14 | +0.53% | |
| 44.52 | 45.23 | 44.16 | 44.90 | -0.36% | |
| 44.22 | 45.20 | 43.83 | 45.06 | +1.88% | |
| 43.47 | 44.39 | 42.94 | 44.23 | +1.91% | |
| 44.45 | 44.62 | 43.36 | 43.40 | -2.36% | |
| 43.06 | 44.65 | 43.06 | 44.45 | +3.78% | |
| 42.32 | 42.91 | 41.84 | 42.83 | +1.71% | |
| 41.59 | 42.31 | 41.46 | 42.11 | +0.74% | |
| 42.46 | 42.81 | 41.77 | 41.80 | +0.70% | |
| 40.99 | 42.34 | 40.91 | 41.51 | +2.60% | |
| 42.48 | 43.17 | 40.38 | 40.46 | -4.44% | |
| 42.07 | 42.82 | 41.55 | 42.34 | -1.37% | |
| 41.77 | 43.02 | 41.77 | 42.93 | +3.30% | |
| 42.86 | 42.86 | 41.48 | 41.56 | -4.37% | |
| 43.40 | 44.74 | 43.23 | 43.46 | +0.70% | |
| 43.29 | 43.92 | 43.02 | 43.16 | -1.19% | |
| 41.63 | 43.83 | 41.63 | 43.68 | +3.26% | |
| 42.16 | 42.67 | 41.44 | 42.30 | +0.74% | |
| 41.90 | 42.41 | 41.58 | 41.99 | +1.33% | |
| 42.53 | 42.79 | 41.40 | 41.44 | -4.03% | |
| 43.96 | 44.08 | 42.66 | 43.18 | -2.40% | |
| 45.00 | 45.22 | 44.13 | 44.24 | -1.01% | |
| 44.59 | 45.38 | 44.29 | 44.69 | -0.93% | |
| 45.69 | 45.70 | 44.91 | 45.11 | -0.86% | |
| 45.86 | 45.98 | 44.69 | 45.50 | -0.89% | |
| 45.98 | 46.43 | 45.64 | 45.91 | -0.37% | |
| 46.25 | 46.55 | 45.97 | 46.08 | +0.81% | |
| 46.36 | 46.36 | 45.16 | 45.71 | -3.44% | |
| 47.22 | 47.53 | 46.81 | 47.34 | +1.26% | |
| 46.60 | 47.17 | 46.02 | 46.75 | +0.32% | |
| 46.80 | 47.13 | 46.25 | 46.60 | -1.15% | |
| 47.09 | 47.56 | 46.90 | 47.14 | -0.44% | |
| 48.03 | 48.04 | 47.07 | 47.35 | -0.73% | |
| 48.36 | 48.40 | 47.32 | 47.70 | -1.22% | |
| 48.25 | 49.13 | 47.89 | 48.29 | -1.21% | |
| 48.79 | 49.34 | 47.71 | 48.88 | +0.62% | |
| 48.38 | 48.78 | 47.84 | 48.58 | +0.66% | |
| 48.96 | 49.70 | 48.18 | 48.26 | -1.65% | |
| 48.86 | 49.32 | 48.27 | 49.07 | +0.43% | |
| 47.65 | 49.15 | 46.86 | 48.86 | +2.47% | |
| 47.26 | 48.26 | 47.04 | 47.68 | +3.47% | |
| 48.50 | 48.76 | 45.47 | 46.08 | -3.66% | |
| 45.00 | 47.99 | 43.12 | 47.83 | +10.21% | |
| 43.43 | 44.19 | 42.63 | 43.40 | -1.50% | |
| 43.69 | 44.35 | 42.86 | 44.06 | +1.22% | |
| 43.35 | 44.10 | 43.22 | 43.53 | +1.82% | |
| 42.36 | 43.07 | 41.54 | 42.75 | +1.57% | |
| 42.82 | 42.82 | 41.79 | 42.09 | -3.26% | |
| 43.40 | 44.03 | 43.12 | 43.51 | +1.07% | |
| 43.56 | 43.65 | 42.26 | 43.05 | -0.51% | |
| 43.84 | 43.87 | 42.70 | 43.27 | -0.35% | |
| 43.05 | 44.22 | 42.63 | 43.42 | -0.60% | |
| 43.08 | 44.24 | 43.08 | 43.68 | +0.97% | |
| 42.38 | 43.61 | 40.80 | 43.26 | +1.91% | |
| 42.79 | 42.90 | 41.71 | 42.45 | +0.21% | |
| 42.01 | 43.05 | 41.95 | 42.36 | +0.83% | |
| 40.55 | 42.30 | 40.28 | 42.01 | +4.19% | |
| 39.50 | 40.66 | 39.01 | 40.32 | +3.33% | |
| 39.39 | 40.04 | 38.26 | 39.02 | -2.18% | |
| 39.68 | 39.97 | 39.29 | 39.89 | +0.45% | |
| 40.20 | 40.33 | 39.13 | 39.71 | -0.53% | |
| 41.96 | 42.37 | 39.33 | 39.92 | -3.99% | |
| 42.19 | 42.64 | 41.18 | 41.58 | -1.24% | |
| 42.30 | 42.48 | 41.44 | 42.10 | -1.10% | |
| 42.90 | 43.46 | 42.08 | 42.57 | -1.50% | |
| 41.11 | 43.76 | 41.06 | 43.22 | +4.19% | |
| 42.40 | 42.76 | 41.14 | 41.48 | -1.92% | |
| 42.57 | 42.98 | 41.99 | 42.29 | -0.02% | |
| 42.47 | 42.82 | 42.19 | 42.30 | -1.01% | |
| 44.18 | 44.23 | 42.62 | 42.73 | -3.30% | |
| 44.04 | 44.94 | 43.90 | 44.19 | +3.15% | |
| 44.48 | 45.09 | 42.83 | 42.84 | -3.97% | |
| 45.46 | 46.26 | 44.43 | 44.61 | -1.78% | |
| 46.57 | 47.11 | 45.02 | 45.42 | -1.58% | |
| 46.68 | 46.87 | 45.91 | 46.15 | +0.57% | |
| 44.68 | 45.94 | 44.41 | 45.89 | +3.75% | |
| 44.66 | 45.38 | 43.16 | 44.23 | -1.62% | |
| 45.54 | 46.65 | 43.99 | 44.96 | -0.77% | |
| 44.30 | 45.78 | 43.91 | 45.31 | +2.91% | |
| 43.90 | 44.12 | 43.36 | 44.03 | -0.92% | |
| 43.75 | 44.64 | 43.22 | 44.44 | +1.46% | |
| 43.86 | 44.67 | 43.08 | 43.80 | -1.06% | |
| 42.95 | 44.39 | 42.13 | 44.27 | +2.52% | |
| 43.36 | 43.36 | 42.23 | 43.18 | -0.60% | |
| 43.21 | 44.03 | 42.53 | 43.44 | +0.09% | |
| 43.48 | 43.76 | 42.92 | 43.40 | -0.18% | |
| 43.60 | 43.83 | 43.13 | 43.48 | +1.71% | |
| 42.18 | 43.08 | 42.10 | 42.75 | +1.96% | |
| 41.39 | 42.55 | 41.08 | 41.93 | +1.40% | |
| 39.94 | 41.64 | 39.63 | 41.35 | +2.15% | |
| 38.29 | 40.54 | 37.75 | 40.48 | +5.89% | |
| 38.60 | 38.70 | 37.63 | 38.23 | -1.27% | |
| 39.02 | 40.02 | 38.60 | 38.72 | -0.18% | |
| 39.12 | 39.39 | 38.44 | 38.79 | -1.77% | |
| 39.04 | 40.04 | 38.81 | 39.49 | +2.54% | |
| 38.52 | 38.85 | 37.83 | 38.51 | -0.10% | |
| 38.61 | 38.81 | 37.44 | 38.55 | -0.87% | |
| 40.95 | 40.97 | 38.79 | 38.89 | -4.24% | |
| 39.84 | 41.18 | 39.17 | 40.61 | +2.45% | |
| 40.08 | 40.45 | 39.05 | 39.64 | -0.95% | |
| 38.31 | 40.64 | 37.99 | 40.02 | +6.18% | |
| 36.56 | 38.03 | 36.56 | 37.69 | +3.49% | |
| 37.38 | 37.41 | 35.96 | 36.42 | -2.88% | |
| 37.69 | 37.92 | 37.23 | 37.50 | -0.16% | |
| 36.70 | 37.98 | 36.58 | 37.56 | +1.60% | |
| 37.17 | 37.60 | 36.65 | 36.97 | -1.28% | |
| 38.00 | 38.39 | 37.03 | 37.45 | -1.00% | |
| 38.52 | 39.11 | 37.43 | 37.83 | -1.94% | |
| 37.89 | 39.70 | 37.45 | 38.58 | +1.63% | |
| 39.32 | 39.36 | 37.75 | 37.96 | -3.29% | |
| 39.75 | 39.82 | 38.89 | 39.25 | -0.38% | |
| 39.73 | 40.38 | 38.92 | 39.40 | -0.81% | |
| 39.28 | 39.91 | 38.36 | 39.72 | -0.20% | |
| 39.23 | 40.22 | 39.06 | 39.80 | +4.05% | |
| 38.10 | 38.72 | 37.78 | 38.25 | -0.34% | |
| 38.25 | 38.86 | 38.09 | 38.38 | +0.47% | |
| 37.87 | 38.58 | 37.83 | 38.20 | +1.54% | |
| 37.73 | 38.18 | 37.28 | 37.62 | -0.90% | |
| 38.22 | 38.46 | 37.87 | 37.96 | -0.58% | |
| 36.84 | 38.45 | 36.62 | 38.18 | +2.61% | |
| 37.38 | 37.68 | 36.92 | 37.21 | +5.92% | |
| 35.10 | 35.78 | 34.85 | 35.13 | -0.23% | |
| 34.07 | 35.34 | 33.91 | 35.21 | +3.59% | |
| 33.16 | 34.40 | 32.86 | 33.99 | -0.21% | |
| 33.86 | 34.60 | 33.65 | 34.06 | +0.41% | |
| 33.31 | 34.49 | 32.56 | 33.92 | +4.08% | |
| 33.21 | 33.78 | 32.30 | 32.59 | -1.57% | |
| 32.74 | 33.12 | 31.95 | 33.11 | -0.27% | |
| 33.29 | 34.23 | 33.03 | 33.20 | -2.32% | |
| 33.92 | 34.31 | 33.38 | 33.99 | +1.55% | |
| 33.08 | 33.74 | 32.84 | 33.47 | -0.51% | |
| 33.34 | 34.12 | 32.51 | 33.64 | +5.69% | |
| 33.03 | 33.23 | 31.40 | 31.83 | -4.13% | |
| 32.08 | 33.67 | 32.07 | 33.20 | +1.81% | |
| 32.66 | 33.57 | 32.56 | 32.61 | -1.30% | |
| 32.68 | 33.23 | 32.11 | 33.04 | +2.42% | |
| 31.95 | 32.67 | 31.49 | 32.26 | +2.84% | |
| 32.61 | 33.18 | 31.33 | 31.37 | -3.80% | |
| 33.38 | 33.77 | 32.59 | 32.61 | -4.20% | |
| 34.19 | 34.52 | 33.49 | 34.04 | -1.50% | |
| 33.59 | 35.34 | 33.24 | 34.56 | +2.80% | |
| 32.98 | 34.04 | 31.60 | 33.62 | -0.77% | |
| 33.91 | 34.53 | 33.49 | 33.88 | -2.50% | |
| 35.94 | 36.18 | 34.47 | 34.75 | -3.79% | |
| 36.20 | 36.69 | 35.63 | 36.12 | +0.73% | |
| 34.61 | 36.15 | 34.13 | 35.86 | +0.67% | |
| 34.76 | 35.86 | 34.01 | 35.62 | -1.33% | |
| 36.07 | 36.64 | 35.13 | 36.10 | -2.06% | |
| 36.06 | 37.76 | 36.06 | 36.86 | +2.90% | |
| 35.90 | 37.43 | 34.52 | 35.82 | -4.12% | |
| 37.27 | 38.56 | 37.11 | 37.36 | +0.24% | |
| 39.10 | 39.67 | 36.11 | 37.27 | -6.57% | |
| 38.99 | 40.75 | 38.68 | 39.89 | +1.89% | |
| 38.90 | 39.39 | 38.49 | 39.15 | -0.03% | |
| 39.15 | 40.30 | 38.63 | 39.16 | -0.68% | |
| 39.05 | 39.70 | 38.73 | 39.43 | +0.61% | |
| 39.26 | 39.54 | 37.96 | 39.19 | -0.10% | |
| 39.07 | 39.56 | 38.45 | 39.23 | +1.61% | |
| 36.92 | 38.99 | 36.66 | 38.61 | +4.55% | |
| 36.55 | 38.03 | 36.18 | 36.93 | +1.09% | |
| 35.44 | 36.76 | 35.22 | 36.53 | +2.30% | |
| 34.54 | 36.22 | 33.89 | 35.71 | +3.33% | |
| 36.94 | 37.60 | 34.21 | 34.56 | -10.84% | |
| 42.22 | 42.91 | 38.26 | 38.76 | -8.20% | |
| 45.88 | 46.88 | 41.71 | 42.22 | -7.53% | |
| 43.98 | 45.78 | 43.89 | 45.66 | +4.06% | |
| 43.95 | 44.61 | 43.55 | 43.88 | -0.16% | |
| 43.39 | 44.28 | 43.00 | 43.95 | +1.29% | |
| 44.21 | 44.75 | 42.90 | 43.39 | -1.36% | |
| 45.67 | 45.92 | 43.92 | 43.99 | -3.64% | |
| 45.49 | 46.15 | 45.05 | 45.65 | +0.35% | |
| 45.31 | 46.06 | 44.87 | 45.49 | +0.51% | |
| 45.45 | 46.17 | 45.06 | 45.26 | +0.09% | |
| 44.96 | 45.52 | 44.24 | 45.22 | +1.50% | |
| 45.01 | 45.84 | 43.64 | 44.55 | -2.30% | |
| 46.26 | 46.26 | 45.47 | 45.60 | -1.36% | |
| 45.78 | 46.55 | 45.07 | 46.23 | +1.63% | |
| 45.83 | 46.35 | 44.93 | 45.49 | -0.83% | |
| 45.23 | 46.11 | 45.00 | 45.87 | +1.57% | |
| 44.32 | 45.52 | 44.00 | 45.16 | +0.24% | |
| 45.85 | 46.39 | 44.49 | 45.05 | -1.18% | |
| 44.91 | 46.04 | 44.62 | 45.59 | +3.54% | |
| 43.98 | 44.52 | 43.82 | 44.03 | +0.36% | |
| 43.58 | 44.26 | 43.29 | 43.87 | +0.48% | |
| 42.04 | 43.72 | 42.04 | 43.66 | +3.46% | |
| 42.27 | 42.40 | 41.51 | 42.20 | +1.34% | |
| 42.13 | 42.34 | 41.51 | 41.64 | -1.30% | |
| 42.62 | 42.81 | 42.12 | 42.19 | -0.96% | |
| 43.00 | 43.02 | 42.32 | 42.60 | -1.02% | |
| 42.75 | 43.13 | 42.45 | 43.04 | +0.65% | |
| 43.03 | 43.19 | 42.49 | 42.76 | +0.12% | |
| 43.60 | 43.90 | 42.54 | 42.71 | -2.20% | |
| 43.39 | 43.78 | 42.71 | 43.67 | +1.44% | |
| 42.64 | 43.71 | 42.48 | 43.05 | +0.35% | |
| 43.12 | 43.49 | 42.43 | 42.90 | +0.02% | |
| 43.40 | 43.73 | 42.44 | 42.89 | -1.92% | |
| 43.88 | 44.30 | 43.33 | 43.73 | -0.95% | |
| 43.82 | 44.37 | 43.05 | 44.15 | +1.24% | |
| 44.68 | 44.99 | 43.40 | 43.61 | -1.87% | |
| 44.02 | 44.96 | 43.97 | 44.44 | +1.65% | |
| 43.74 | 44.39 | 43.31 | 43.72 | +0.34% | |
| 43.44 | 43.90 | 43.01 | 43.57 | +1.14% | |
| 43.98 | 44.26 | 42.83 | 43.08 | -1.82% | |
| 43.10 | 44.12 | 42.68 | 43.88 | +1.83% | |
| 44.24 | 44.31 | 42.68 | 43.09 | -2.31% | |
| 42.19 | 44.38 | 42.19 | 44.11 | +5.78% | |
| 42.95 | 43.10 | 41.60 | 41.70 | -2.87% | |
| 41.40 | 43.08 | 41.25 | 42.93 | +2.75% | |
| 41.88 | 42.17 | 41.34 | 41.78 | -0.24% | |
| 41.12 | 42.32 | 41.12 | 41.88 | +0.79% | |
| 40.89 | 42.27 | 39.10 | 41.55 | +2.21% | |
| 39.58 | 40.94 | 39.26 | 40.65 | +2.29% | |
| 38.25 | 40.13 | 38.22 | 39.74 | +4.91% | |
| 37.44 | 38.52 | 37.44 | 37.88 | +1.91% | |
| 37.17 | 37.62 | 36.52 | 37.17 | 0.00% | |
| 36.52 | 37.41 | 36.20 | 37.17 | +0.51% | |
| 37.90 | 37.90 | 36.82 | 36.98 | -2.48% | |
| 37.50 | 38.03 | 37.25 | 37.92 | -0.71% | |
| 38.51 | 39.26 | 37.90 | 38.19 | -1.67% | |
| 39.34 | 39.86 | 38.79 | 38.84 | -0.08% | |
| 37.74 | 38.92 | 37.68 | 38.87 | +3.08% | |
| 38.40 | 38.83 | 37.39 | 37.71 | -1.31% | |
| 38.25 | 39.39 | 37.39 | 38.21 | -0.44% | |
| 38.44 | 38.94 | 36.98 | 38.38 | +2.84% | |
| 35.37 | 37.95 | 33.50 | 37.32 | +13.64% | |
| 32.34 | 33.54 | 32.25 | 32.84 | +0.12% | |
| 33.55 | 34.00 | 32.45 | 32.80 | -3.27% | |
| 33.98 | 34.16 | 33.29 | 33.91 | -1.25% | |
| 35.34 | 35.46 | 34.01 | 34.34 | -0.23% | |
| 34.61 | 35.74 | 34.01 | 34.42 | -1.43% | |
| 34.97 | 35.43 | 34.57 | 34.92 | -1.47% | |
| 36.36 | 36.94 | 35.41 | 35.44 | -0.53% | |
| 35.68 | 36.10 | 35.29 | 35.63 | +0.03% | |
| 34.29 | 35.79 | 34.03 | 35.62 | +3.31% | |
| 34.80 | 35.19 | 34.29 | 34.48 | -1.46% | |
| 34.89 | 35.77 | 34.02 | 34.99 | +0.09% | |
| 35.69 | 35.80 | 34.95 | 34.96 | -0.11% | |
| 34.62 | 35.16 | 33.91 | 35.00 | +0.03% | |
| 35.32 | 35.51 | 34.57 | 34.99 | -0.99% | |
| 35.34 | 36.05 | 35.11 | 35.34 | +1.09% | |
| 33.60 | 35.38 | 33.14 | 34.96 | +1.86% | |
| 33.05 | 34.47 | 33.03 | 34.32 | +6.42% | |
| 33.99 | 34.31 | 32.07 | 32.25 | -5.12% | |
| 34.35 | 34.77 | 33.93 | 33.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHOO chart for longer ranges.