Steven Madden, Ltd. (SHOO) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -12.4%
- 3M
- +12.8%
- YTD
- -5.9%
- 1Y
- +58.8%
- 3Y
- +7.4%
- 5Y
- -1.4%
Loading 10-year price history...
SHOO Historical Performance
SHOO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.3%
- 2003 annual price return
- +11.2%
- 2004 annual price return
- -9.2%
- 2005 annual price return
- +55.9%
- 2006 annual price return
- +72.4%
- 2007 annual price return
- -44.4%
- 2008 annual price return
- +9.1%
- 2009 annual price return
- +94.0%
- 2010 annual price return
- +45.9%
- 2011 annual price return
- +21.5%
- 2012 annual price return
- +20.9%
- 2013 annual price return
- +31.7%
- 2014 annual price return
- -11.8%
- 2015 annual price return
- -4.0%
- 2016 annual price return
- +17.9%
- 2017 annual price return
- +31.5%
- 2018 annual price return
- -3.0%
- 2019 annual price return
- +41.1%
- 2020 annual price return
- -18.1%
- 2021 annual price return
- +35.5%
- 2022 annual price return
- -31.4%
- 2023 annual price return
- +34.3%
- 2024 annual price return
- +0.5%
- 2025 annual price return
- -0.8%
- 2026 annual price return
- -14.5%
SHOO Stock Price Trajectory (1993–2026)
As of July 7, 2026, Steven Madden, Ltd. (SHOO) trades at $39.71, representing a +58.8% return over the past year. The stock has delivered a +2.9% total return over five years (-1.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $51.56 on November 17, 2021. From this peak, SHOO has corrected -23.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SCVL (-28.7% 1Y), CAL (-11.1% 1Y), and BOOT (-2.3% 1Y), SHOO has outperformed the peer group average. Compare SHOO vs SCVL →
SHOO Historical Price Data · from 1993
Rows 1–50 of 8,195| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 40.28 | 40.33 | 39.14 | 39.71 | 1.06M | -0.53% |
| 2026-07-02 | 41.96 | 42.37 | 39.36 | 39.92 | 1.06M | -3.99% |
| 2026-07-01 | 42.19 | 42.64 | 41.18 | 41.58 | 1.06M | -1.24% |
| 2026-06-30 | 42.30 | 42.48 | 41.44 | 42.10 | 1.20M | -1.10% |
| 2026-06-29 | 42.93 | 42.93 | 42.37 | 42.57 | 1.41M | -1.50% |
| 2026-06-26 | 41.11 | 43.75 | 41.06 | 43.22 | 0 | +4.19% |
| 2026-06-25 | 42.40 | 42.76 | 41.14 | 41.48 | 848K | -1.92% |
| 2026-06-24 | 42.66 | 42.98 | 41.99 | 42.29 | 880K | -0.02% |
| 2026-06-23 | 42.48 | 42.82 | 42.19 | 42.30 | 643K | -1.01% |
| 2026-06-22 | 44.12 | 44.23 | 42.63 | 42.73 | 1.12M | -3.30% |
| 2026-06-18 | 44.04 | 44.94 | 43.90 | 44.19 | 1.59M | +3.13% |
| 2026-06-17 | 44.48 | 45.09 | 42.85 | 42.85 | 1.50M | -3.95% |
| 2026-06-16 | 45.46 | 46.26 | 44.44 | 44.61 | 802K | -1.78% |
| 2026-06-15 | 46.76 | 46.76 | 45.25 | 45.42 | 705K | -1.58% |
| 2026-06-12 | 46.44 | 46.87 | 45.91 | 46.15 | 596K | +0.57% |
| 2026-06-11 | 44.68 | 45.94 | 44.41 | 45.89 | 935K | +3.75% |
| 2026-06-10 | 44.66 | 45.10 | 43.16 | 44.23 | 678K | -1.62% |
| 2026-06-09 | 45.54 | 46.65 | 43.99 | 44.96 | 1.07M | -0.77% |
| 2026-06-08 | 44.41 | 45.78 | 43.91 | 45.31 | 1.29M | +2.91% |
| 2026-06-05 | 43.47 | 44.12 | 43.35 | 44.03 | 896K | -0.92% |
| 2026-06-04 | 43.75 | 44.63 | 43.22 | 44.44 | 564K | +1.46% |
| 2026-06-03 | 43.86 | 44.67 | 43.09 | 43.80 | 1.13M | -1.06% |
| 2026-06-02 | 42.95 | 44.39 | 42.13 | 44.27 | 896K | +2.52% |
| 2026-06-01 | 43.36 | 43.36 | 42.23 | 43.18 | 764K | -0.60% |
| 2026-05-29 | 43.21 | 44.03 | 42.90 | 43.44 | 1.37M | +0.09% |
| 2026-05-28 | 43.48 | 43.76 | 42.92 | 43.40 | 896K | -0.18% |
| 2026-05-27 | 43.60 | 43.83 | 43.13 | 43.48 | 907K | +1.71% |
| 2026-05-26 | 42.18 | 43.08 | 42.10 | 42.75 | 946K | +1.96% |
| 2026-05-22 | 41.39 | 42.55 | 41.39 | 41.93 | 852K | +1.43% |
| 2026-05-21 | 39.94 | 41.63 | 39.63 | 41.34 | 991K | +2.12% |
| 2026-05-20 | 38.29 | 40.53 | 37.75 | 40.48 | 968K | +5.89% |
| 2026-05-19 | 38.60 | 38.70 | 37.63 | 38.23 | 676K | -1.27% |
| 2026-05-18 | 39.02 | 40.01 | 38.60 | 38.72 | 830K | -0.18% |
| 2026-05-15 | 39.12 | 39.39 | 38.44 | 38.79 | 744K | -1.77% |
| 2026-05-14 | 39.02 | 40.04 | 38.89 | 39.49 | 773K | +2.54% |
| 2026-05-13 | 38.52 | 38.85 | 37.83 | 38.51 | 951K | -0.10% |
| 2026-05-12 | 38.61 | 38.80 | 37.44 | 38.55 | 961K | -0.87% |
| 2026-05-11 | 40.65 | 40.97 | 38.79 | 38.89 | 831K | -4.24% |
| 2026-05-08 | 39.87 | 41.18 | 39.17 | 40.61 | 1.23M | +2.45% |
| 2026-05-07 | 40.08 | 40.45 | 39.05 | 39.64 | 1.65M | -0.95% |
| 2026-05-06 | 38.31 | 40.64 | 37.98 | 40.02 | 2.33M | +6.18% |
| 2026-05-05 | 36.56 | 38.02 | 36.56 | 37.69 | 617K | +3.49% |
| 2026-05-04 | 37.38 | 37.41 | 35.96 | 36.42 | 1.02M | -2.88% |
| 2026-05-01 | 37.69 | 37.92 | 37.23 | 37.50 | 763K | -0.16% |
| 2026-04-30 | 37.01 | 37.98 | 36.58 | 37.56 | 920K | +1.60% |
| 2026-04-29 | 37.17 | 37.60 | 36.65 | 36.97 | 910K | -1.28% |
| 2026-04-28 | 38.00 | 38.38 | 37.03 | 37.45 | 774K | -1.00% |
| 2026-04-27 | 38.52 | 39.11 | 37.42 | 37.83 | 976K | -1.92% |
| 2026-04-24 | 37.89 | 38.94 | 37.69 | 38.57 | 1.09M | +1.61% |
| 2026-04-23 | 39.32 | 39.32 | 37.75 | 37.96 | 723K | -3.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHOO — Frequently Asked Questions
Quick answers to the most common questions about buying SHOO stock.
How has SHOO stock performed recently?
SHOO returned +58.8% over the past year, beating its 5-year annualized CAGR of -1.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHOO's all-time high price?
Steven Madden, Ltd. reached $51.56 on 2021-11-17. The 52-week high is $46.88. Current 1-year return of +58.8% places the stock closer to historical peaks.
Where can I download SHOO historical price data?
This page provides SHOO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.