Steven Madden, Ltd. (SHOO) stock
SHOONasdaqFootwear, (No Rubber)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/3036% above fair value
$43.50−1.43 (-3.18%)
Close on Oct 30, 2026Market cap $3.18BP/E –Yield 1.93%
Price history
Steven Madden share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.50
-3.18% on the day
52-week range
$31.33 – $49.70
-12.5% from the high
Change over 52 weeks
+26.7%
From $34.34 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $44.93 | $45.30 | $43.34 | $43.50 | -3.18% | 1,223,940 |
| Oct 29, 2026 | $43.40 | $45.12 | $43.17 | $44.93 | +5.27% | 1,198,135 |
| Oct 28, 2026 | $42.74 | $44.04 | $41.87 | $42.68 | -0.23% | 1,374,023 |
| Oct 27, 2026 | $42.99 | $43.35 | $42.37 | $42.78 | +0.05% | 1,159,893 |
| Oct 26, 2026 | $43.21 | $43.61 | $42.45 | $42.76 | -1.04% | 1,232,229 |
| Oct 23, 2026 | $43.53 | $43.76 | $42.53 | $43.21 | -2.72% | 1,298,940 |
| Oct 22, 2026 | $44.03 | $44.83 | $43.30 | $44.42 | -0.59% | 1,372,022 |
| Oct 21, 2026 | $45.13 | $45.71 | $44.37 | $44.69 | -0.83% | 752,500 |
| Oct 20, 2026 | $45.14 | $45.60 | $44.31 | $45.06 | +0.22% | 890,600 |
| Oct 19, 2026 | $45.41 | $46.16 | $44.67 | $44.96 | -0.68% | 950,193 |
| Oct 16, 2026 | $46.51 | $47.29 | $45.25 | $45.27 | -2.10% | 679,269 |
| Oct 15, 2026 | $44.74 | $47.01 | $44.74 | $46.24 | +3.35% | 1,165,409 |
| Oct 14, 2026 | $44.00 | $44.81 | $43.60 | $44.74 | -0.02% | 1,162,415 |
| Oct 13, 2026 | $45.09 | $46.09 | $44.57 | $44.75 | +0.09% | 768,631 |
| Oct 12, 2026 | $44.29 | $45.01 | $43.92 | $44.71 | +0.93% | 834,637 |
| Oct 9, 2026 | $44.26 | $45.33 | $43.54 | $44.30 | +0.23% | 1,026,005 |
| Oct 8, 2026 | $44.19 | $44.80 | $43.88 | $44.20 | -0.90% | 1,090,107 |
| Oct 7, 2026 | $44.78 | $45.18 | $44.43 | $44.60 | -2.15% | 960,428 |
| Oct 6, 2026 | $45.88 | $46.17 | $45.02 | $45.58 | -0.22% | 968,855 |
| Oct 5, 2026 | $46.06 | $46.29 | $45.54 | $45.68 | -0.63% | 1,034,803 |
| Oct 2, 2026 | $46.59 | $46.67 | $45.47 | $45.97 | +0.61% | 1,032,294 |
| Oct 1, 2026 | $44.46 | $46.13 | $44.26 | $45.69 | +2.05% | 1,172,552 |
| Sep 30, 2026 | $45.44 | $45.93 | $44.37 | $44.77 | -0.82% | 1,496,989 |
| Sep 29, 2026 | $45.06 | $45.25 | $44.57 | $45.14 | +0.53% | 1,131,472 |
| Sep 28, 2026 | $44.52 | $45.23 | $44.16 | $44.90 | -0.36% | 1,228,293 |
| Sep 25, 2026 | $44.22 | $45.20 | $43.83 | $45.06 | +1.88% | 845,806 |
| Sep 24, 2026 | $43.47 | $44.39 | $42.94 | $44.23 | +1.91% | 832,906 |
| Sep 23, 2026 | $44.45 | $44.62 | $43.36 | $43.40 | -2.36% | 1,043,241 |
| Sep 22, 2026 | $43.06 | $44.65 | $43.06 | $44.45 | +3.78% | 1,062,091 |
| Sep 21, 2026 | $42.32 | $42.91 | $41.84 | $42.83 | +1.71% | 1,277,677 |
| Sep 18, 2026 | $41.59 | $42.31 | $41.46 | $42.11 | +0.74% | 2,472,503 |
| Sep 17, 2026 | $42.46 | $42.81 | $41.77 | $41.80 | +0.70% | 843,445 |
| Sep 16, 2026 | $40.99 | $42.34 | $40.91 | $41.51 | +2.60% | 1,124,276 |
| Sep 15, 2026 | $42.48 | $43.17 | $40.38 | $40.46 | -4.44% | 1,207,492 |
| Sep 14, 2026 | $42.07 | $42.82 | $41.55 | $42.34 | -1.37% | 1,238,547 |
| Sep 11, 2026 | $41.77 | $43.02 | $41.77 | $42.93 | +3.30% | 1,248,810 |
| Sep 10, 2026 | $42.86 | $42.86 | $41.48 | $41.56 | -4.37% | 1,168,833 |
| Sep 9, 2026 | $43.40 | $44.74 | $43.23 | $43.46 | +0.70% | 1,312,207 |
| Sep 8, 2026 | $43.29 | $43.92 | $43.02 | $43.16 | -1.19% | 950,971 |
| Sep 4, 2026 | $41.63 | $43.83 | $41.63 | $43.68 | +3.26% | 1,108,858 |
| Sep 3, 2026 | $42.16 | $42.67 | $41.44 | $42.30 | +0.74% | 1,384,210 |
| Sep 2, 2026 | $41.90 | $42.41 | $41.58 | $41.99 | +1.33% | 1,214,929 |
| Sep 1, 2026 | $42.53 | $42.79 | $41.40 | $41.44 | -4.03% | 929,787 |
| Aug 31, 2026 | $43.96 | $44.08 | $42.66 | $43.18 | -2.40% | 898,770 |
| Aug 28, 2026 | $45.00 | $45.22 | $44.13 | $44.24 | -1.01% | 720,876 |
| Aug 27, 2026 | $44.59 | $45.38 | $44.29 | $44.69 | -0.93% | 572,795 |
| Aug 26, 2026 | $45.69 | $45.70 | $44.91 | $45.11 | -0.86% | 742,769 |
| Aug 25, 2026 | $45.86 | $45.98 | $44.69 | $45.50 | -0.89% | 544,567 |
| Aug 24, 2026 | $45.98 | $46.43 | $45.64 | $45.91 | -0.37% | 394,395 |
| Aug 21, 2026 | $46.25 | $46.55 | $45.97 | $46.08 | +0.81% | 568,829 |
| Aug 20, 2026 | $46.36 | $46.36 | $45.16 | $45.71 | -3.44% | 956,115 |
| Aug 19, 2026 | $47.22 | $47.53 | $46.81 | $47.34 | +1.26% | 1,044,829 |
| Aug 18, 2026 | $46.60 | $47.17 | $46.02 | $46.75 | +0.32% | 1,152,578 |
| Aug 17, 2026 | $46.80 | $47.13 | $46.25 | $46.60 | -1.15% | 973,448 |
| Aug 14, 2026 | $47.09 | $47.56 | $46.90 | $47.14 | -0.44% | 655,282 |
| Aug 13, 2026 | $48.03 | $48.04 | $47.07 | $47.35 | -0.73% | 773,653 |
| Aug 12, 2026 | $48.36 | $48.40 | $47.32 | $47.70 | -1.22% | 827,135 |
| Aug 11, 2026 | $48.25 | $49.13 | $47.89 | $48.29 | -1.21% | 930,206 |
| Aug 10, 2026 | $48.79 | $49.34 | $47.71 | $48.88 | +0.62% | 826,183 |
| Aug 7, 2026 | $48.38 | $48.78 | $47.84 | $48.58 | +0.66% | 764,526 |
| Aug 6, 2026 | $48.96 | $49.70 | $48.18 | $48.26 | -1.65% | 948,825 |
| Aug 5, 2026 | $48.86 | $49.32 | $48.27 | $49.07 | +0.43% | 1,223,640 |
| Aug 4, 2026 | $47.65 | $49.15 | $46.86 | $48.86 | +2.47% | 1,772,110 |
| Aug 3, 2026 | $47.26 | $48.26 | $47.04 | $47.68 | +3.47% | 1,274,924 |
| Jul 31, 2026 | $48.50 | $48.76 | $45.47 | $46.08 | -3.66% | 2,262,055 |
| Jul 30, 2026 | $45.00 | $47.99 | $43.12 | $47.83 | +10.21% | 2,134,305 |
| Jul 29, 2026 | $43.43 | $44.19 | $42.63 | $43.40 | -1.50% | 1,392,227 |
| Jul 28, 2026 | $43.69 | $44.35 | $42.86 | $44.06 | +1.23% | 902,482 |
| Jul 27, 2026 | $43.35 | $44.10 | $43.22 | $43.53 | +1.81% | 866,585 |
| Jul 24, 2026 | $42.36 | $43.07 | $41.54 | $42.75 | +1.57% | 667,452 |
| Jul 23, 2026 | $42.82 | $42.82 | $41.79 | $42.09 | -3.26% | 771,553 |
| Jul 22, 2026 | $43.40 | $44.03 | $43.12 | $43.51 | +1.07% | 641,347 |
| Jul 21, 2026 | $43.56 | $43.65 | $42.26 | $43.05 | -0.51% | 1,168,288 |
| Jul 20, 2026 | $43.84 | $43.87 | $42.70 | $43.27 | -0.35% | 541,765 |
| Jul 17, 2026 | $43.05 | $44.22 | $42.63 | $43.42 | -0.60% | 642,615 |
| Jul 16, 2026 | $43.08 | $44.24 | $43.08 | $43.68 | +0.97% | 845,127 |
| Jul 15, 2026 | $42.38 | $43.61 | $40.80 | $43.26 | +1.92% | 630,326 |
| Jul 14, 2026 | $42.79 | $42.90 | $41.71 | $42.45 | +0.21% | 734,032 |
| Jul 13, 2026 | $42.01 | $43.05 | $41.95 | $42.36 | +0.82% | 995,097 |
| Jul 10, 2026 | $40.55 | $42.30 | $40.28 | $42.01 | +4.19% | 923,501 |
| Jul 9, 2026 | $39.50 | $40.66 | $39.01 | $40.32 | +3.33% | 994,153 |
| Jul 8, 2026 | $39.39 | $40.04 | $38.26 | $39.02 | -2.18% | 1,114,592 |
| Jul 7, 2026 | $39.68 | $39.97 | $39.29 | $39.89 | +0.45% | 884,859 |
| Jul 6, 2026 | $40.20 | $40.33 | $39.13 | $39.71 | -0.53% | 1,099,760 |
| Jul 2, 2026 | $41.96 | $42.37 | $39.33 | $39.92 | -3.99% | 1,130,172 |
| Jul 1, 2026 | $42.19 | $42.64 | $41.18 | $41.58 | -1.24% | 1,088,687 |
| Jun 30, 2026 | $42.30 | $42.48 | $41.44 | $42.10 | -1.10% | 1,248,727 |
| Jun 29, 2026 | $42.90 | $43.46 | $42.08 | $42.57 | -1.50% | 1,485,148 |
| Jun 26, 2026 | $41.11 | $43.76 | $41.06 | $43.22 | +4.19% | 5,195,371 |
| Jun 25, 2026 | $42.40 | $42.76 | $41.14 | $41.48 | -1.92% | 883,613 |
| Jun 24, 2026 | $42.57 | $42.98 | $41.99 | $42.29 | -0.02% | 982,482 |
| Jun 23, 2026 | $42.47 | $42.82 | $42.19 | $42.30 | -1.01% | 693,949 |
| Jun 22, 2026 | $44.18 | $44.23 | $42.62 | $42.73 | -3.30% | 1,151,306 |
| Jun 18, 2026 | $44.04 | $44.94 | $43.90 | $44.19 | +3.15% | 1,698,131 |
| Jun 17, 2026 | $44.48 | $45.09 | $42.83 | $42.84 | -3.97% | 1,535,881 |
| Jun 16, 2026 | $45.46 | $46.26 | $44.43 | $44.61 | -1.78% | 851,668 |
| Jun 15, 2026 | $46.57 | $47.11 | $45.02 | $45.42 | -1.58% | 722,125 |
| Jun 12, 2026 | $46.68 | $46.87 | $45.91 | $46.15 | +0.57% | 627,785 |
| Jun 11, 2026 | $44.68 | $45.94 | $44.41 | $45.89 | +3.75% | 1,093,568 |
| Jun 10, 2026 | $44.66 | $45.38 | $43.16 | $44.23 | -1.62% | 707,945 |
| Jun 9, 2026 | $45.54 | $46.65 | $43.99 | $44.96 | -0.77% | 1,086,277 |
| Jun 8, 2026 | $44.30 | $45.78 | $43.91 | $45.31 | +2.91% | 1,309,722 |
| Jun 5, 2026 | $43.90 | $44.12 | $43.36 | $44.03 | -0.92% | 907,506 |
| Jun 4, 2026 | $43.75 | $44.64 | $43.22 | $44.44 | +1.46% | 710,146 |
| Jun 3, 2026 | $43.86 | $44.67 | $43.08 | $43.80 | -1.06% | 1,146,808 |
| Jun 2, 2026 | $42.95 | $44.39 | $42.13 | $44.27 | +2.52% | 955,185 |
| Jun 1, 2026 | $43.36 | $43.36 | $42.23 | $43.18 | -0.60% | 788,474 |
| May 29, 2026 | $43.21 | $44.03 | $42.53 | $43.44 | +0.09% | 1,419,733 |
| May 28, 2026 | $43.48 | $43.76 | $42.92 | $43.40 | -0.18% | 1,046,670 |
| May 27, 2026 | $43.60 | $43.83 | $43.13 | $43.48 | +1.71% | 924,444 |
| May 26, 2026 | $42.18 | $43.08 | $42.10 | $42.75 | +1.96% | 1,057,571 |
| May 22, 2026 | $41.39 | $42.55 | $41.08 | $41.93 | +1.40% | 869,933 |
| May 21, 2026 | $39.94 | $41.64 | $39.63 | $41.35 | +2.15% | 1,016,353 |
| May 20, 2026 | $38.29 | $40.54 | $37.75 | $40.48 | +5.89% | 1,010,256 |
| May 19, 2026 | $38.60 | $38.70 | $37.63 | $38.23 | -1.27% | 701,784 |
| May 18, 2026 | $39.02 | $40.02 | $38.60 | $38.72 | -0.18% | 842,021 |
| May 15, 2026 | $39.12 | $39.39 | $38.44 | $38.79 | -1.77% | 766,302 |
| May 14, 2026 | $39.04 | $40.04 | $38.81 | $39.49 | +2.54% | 772,759 |
| May 13, 2026 | $38.52 | $38.85 | $37.83 | $38.51 | -0.10% | 983,647 |
| May 12, 2026 | $38.61 | $38.81 | $37.44 | $38.55 | -0.87% | 966,115 |
| May 11, 2026 | $40.95 | $40.97 | $38.79 | $38.89 | -4.24% | 835,731 |
| May 8, 2026 | $39.84 | $41.18 | $39.17 | $40.61 | +2.45% | 1,227,868 |
| May 7, 2026 | $40.08 | $40.45 | $39.05 | $39.64 | -0.95% | 1,699,316 |
| May 6, 2026 | $38.31 | $40.64 | $37.99 | $40.02 | +6.18% | 2,355,416 |
| May 5, 2026 | $36.56 | $38.03 | $36.56 | $37.69 | +3.49% | 1,586,229 |
| May 4, 2026 | $37.38 | $37.41 | $35.96 | $36.42 | -2.88% | 1,055,532 |
| May 1, 2026 | $37.69 | $37.92 | $37.23 | $37.50 | -0.16% | 789,704 |
| Apr 30, 2026 | $36.70 | $37.98 | $36.58 | $37.56 | +1.60% | 978,537 |
| Apr 29, 2026 | $37.17 | $37.60 | $36.65 | $36.97 | -1.28% | 922,348 |
| Apr 28, 2026 | $38.00 | $38.39 | $37.03 | $37.45 | -1.00% | 836,463 |
| Apr 27, 2026 | $38.52 | $39.11 | $37.43 | $37.83 | -1.94% | 997,367 |
| Apr 24, 2026 | $37.89 | $39.70 | $37.45 | $38.58 | +1.63% | 1,110,411 |
| Apr 23, 2026 | $39.32 | $39.36 | $37.75 | $37.96 | -3.29% | 745,237 |
| Apr 22, 2026 | $39.75 | $39.82 | $38.89 | $39.25 | -0.38% | 1,030,545 |
| Apr 21, 2026 | $39.73 | $40.38 | $38.92 | $39.40 | -0.81% | 1,106,904 |
| Apr 20, 2026 | $39.28 | $39.91 | $38.36 | $39.72 | -0.20% | 1,306,030 |
| Apr 17, 2026 | $39.23 | $40.22 | $39.06 | $39.80 | +4.05% | 1,080,952 |
| Apr 16, 2026 | $38.10 | $38.72 | $37.78 | $38.25 | -0.34% | 999,534 |
| Apr 15, 2026 | $38.25 | $38.86 | $38.09 | $38.38 | +0.47% | 948,375 |
| Apr 14, 2026 | $37.87 | $38.58 | $37.83 | $38.20 | +1.54% | 931,479 |
| Apr 13, 2026 | $37.73 | $38.18 | $37.28 | $37.62 | -0.90% | 859,950 |
| Apr 10, 2026 | $38.22 | $38.46 | $37.87 | $37.96 | -0.58% | 785,090 |
| Apr 9, 2026 | $36.84 | $38.45 | $36.62 | $38.18 | +2.61% | 988,330 |
| Apr 8, 2026 | $37.38 | $37.68 | $36.92 | $37.21 | +5.92% | 1,201,077 |
| Apr 7, 2026 | $35.10 | $35.78 | $34.85 | $35.13 | -0.23% | 788,643 |
| Apr 6, 2026 | $34.07 | $35.34 | $33.91 | $35.21 | +3.59% | 945,108 |
| Apr 2, 2026 | $33.16 | $34.40 | $32.86 | $33.99 | -0.21% | 752,636 |
| Apr 1, 2026 | $33.86 | $34.60 | $33.65 | $34.06 | +0.41% | 665,906 |
| Mar 31, 2026 | $33.31 | $34.49 | $32.56 | $33.92 | +4.08% | 1,480,026 |
| Mar 30, 2026 | $33.21 | $33.78 | $32.30 | $32.59 | -1.57% | 1,116,212 |
| Mar 27, 2026 | $32.74 | $33.12 | $31.95 | $33.11 | -0.27% | 1,605,987 |
| Mar 26, 2026 | $33.29 | $34.23 | $33.03 | $33.20 | -2.32% | 1,180,455 |
| Mar 25, 2026 | $33.92 | $34.31 | $33.38 | $33.99 | +1.55% | 693,055 |
| Mar 24, 2026 | $33.08 | $33.74 | $32.84 | $33.47 | -0.51% | 675,370 |
| Mar 23, 2026 | $33.34 | $34.12 | $32.51 | $33.64 | +5.69% | 1,563,540 |
| Mar 20, 2026 | $33.03 | $33.23 | $31.40 | $31.83 | -4.13% | 2,786,622 |
| Mar 19, 2026 | $32.08 | $33.67 | $32.07 | $33.20 | +1.81% | 1,019,598 |
| Mar 18, 2026 | $32.66 | $33.57 | $32.56 | $32.61 | -1.30% | 1,195,535 |
| Mar 17, 2026 | $32.68 | $33.23 | $32.11 | $33.04 | +2.42% | 1,092,341 |
| Mar 16, 2026 | $31.95 | $32.67 | $31.49 | $32.26 | +2.84% | 1,242,242 |
| Mar 13, 2026 | $32.61 | $33.18 | $31.33 | $31.37 | -3.80% | 1,293,599 |
| Mar 12, 2026 | $33.38 | $33.77 | $32.59 | $32.61 | -4.20% | 1,215,058 |
| Mar 11, 2026 | $34.19 | $34.52 | $33.49 | $34.04 | -1.50% | 972,382 |
| Mar 10, 2026 | $33.59 | $35.34 | $33.24 | $34.56 | +2.80% | 1,300,637 |
| Mar 9, 2026 | $32.98 | $34.04 | $31.60 | $33.62 | -0.77% | 2,508,254 |
| Mar 6, 2026 | $33.91 | $34.53 | $33.49 | $33.88 | -2.50% | 1,272,185 |
| Mar 5, 2026 | $35.94 | $36.18 | $34.47 | $34.75 | -3.79% | 1,265,451 |
| Mar 4, 2026 | $36.20 | $36.69 | $35.63 | $36.12 | +0.73% | 1,203,186 |
| Mar 3, 2026 | $34.61 | $36.15 | $34.13 | $35.86 | +0.67% | 1,422,902 |
| Mar 2, 2026 | $34.76 | $35.86 | $34.01 | $35.62 | -1.33% | 1,241,584 |
| Feb 27, 2026 | $36.07 | $36.64 | $35.13 | $36.10 | -2.06% | 1,607,200 |
| Feb 26, 2026 | $36.06 | $37.76 | $36.06 | $36.86 | +2.90% | 2,128,793 |
| Feb 25, 2026 | $35.90 | $37.43 | $34.52 | $35.82 | -4.12% | 4,131,096 |
| Feb 24, 2026 | $37.27 | $38.56 | $37.11 | $37.36 | +0.24% | 2,586,711 |
| Feb 23, 2026 | $39.10 | $39.67 | $36.11 | $37.27 | -6.57% | 1,734,949 |
| Feb 20, 2026 | $38.99 | $40.75 | $38.68 | $39.89 | +1.89% | 1,279,373 |
| Feb 19, 2026 | $38.90 | $39.39 | $38.49 | $39.15 | -0.03% | 1,377,985 |
| Feb 18, 2026 | $39.15 | $40.30 | $38.63 | $39.16 | -0.68% | 1,482,379 |
| Feb 17, 2026 | $39.05 | $39.70 | $38.73 | $39.43 | +0.61% | 1,056,252 |
| Feb 13, 2026 | $39.26 | $39.54 | $37.96 | $39.19 | -0.10% | 1,575,523 |
| Feb 12, 2026 | $39.07 | $39.56 | $38.45 | $39.23 | +1.61% | 1,419,895 |
| Feb 11, 2026 | $36.92 | $38.99 | $36.66 | $38.61 | +4.56% | 1,685,262 |
| Feb 10, 2026 | $36.55 | $38.03 | $36.18 | $36.93 | +1.08% | 2,005,365 |
| Feb 9, 2026 | $35.44 | $36.76 | $35.22 | $36.53 | +2.30% | 2,513,632 |
| Feb 6, 2026 | $34.54 | $36.22 | $33.89 | $35.71 | +3.33% | 2,534,164 |
| Feb 5, 2026 | $36.94 | $37.60 | $34.21 | $34.56 | -10.84% | 4,749,766 |
| Feb 4, 2026 | $42.22 | $42.91 | $38.26 | $38.76 | -8.20% | 3,947,664 |
| Feb 3, 2026 | $45.88 | $46.88 | $41.71 | $42.22 | -7.53% | 2,494,632 |
| Feb 2, 2026 | $43.98 | $45.78 | $43.89 | $45.66 | +4.06% | 1,206,413 |
| Jan 30, 2026 | $43.95 | $44.61 | $43.55 | $43.88 | -0.16% | 1,167,956 |
| Jan 29, 2026 | $43.39 | $44.28 | $43.00 | $43.95 | +1.29% | 1,829,852 |
| Jan 28, 2026 | $44.21 | $44.75 | $42.90 | $43.39 | -1.36% | 1,789,881 |
| Jan 27, 2026 | $45.67 | $45.92 | $43.92 | $43.99 | -3.64% | 1,239,429 |
| Jan 26, 2026 | $45.49 | $46.15 | $45.05 | $45.65 | +0.35% | 794,281 |
| Jan 23, 2026 | $45.31 | $46.06 | $44.87 | $45.49 | +0.51% | 1,642,274 |
| Jan 22, 2026 | $45.45 | $46.17 | $45.06 | $45.26 | +0.09% | 1,290,010 |
| Jan 21, 2026 | $44.96 | $45.52 | $44.24 | $45.22 | +1.50% | 1,269,542 |
| Jan 20, 2026 | $45.01 | $45.84 | $43.64 | $44.55 | -2.30% | 1,556,814 |
| Jan 16, 2026 | $46.26 | $46.26 | $45.47 | $45.60 | -1.36% | 879,531 |
| Jan 15, 2026 | $45.78 | $46.55 | $45.07 | $46.23 | +1.63% | 1,248,902 |
| Jan 14, 2026 | $45.83 | $46.35 | $44.93 | $45.49 | -0.83% | 731,874 |
| Jan 13, 2026 | $45.23 | $46.11 | $45.00 | $45.87 | +1.57% | 684,383 |
| Jan 12, 2026 | $44.32 | $45.52 | $44.00 | $45.16 | +0.24% | 652,393 |
| Jan 9, 2026 | $45.85 | $46.39 | $44.49 | $45.05 | -1.18% | 982,806 |
| Jan 8, 2026 | $44.91 | $46.04 | $44.62 | $45.59 | +3.54% | 1,150,012 |
| Jan 7, 2026 | $43.98 | $44.52 | $43.82 | $44.03 | +0.36% | 892,186 |
| Jan 6, 2026 | $43.58 | $44.26 | $43.29 | $43.87 | +0.48% | 988,879 |
| Jan 5, 2026 | $42.04 | $43.72 | $42.04 | $43.66 | +3.46% | 806,196 |
| Jan 2, 2026 | $42.27 | $42.40 | $41.51 | $42.20 | +1.34% | 859,087 |
| Dec 31, 2025 | $42.13 | $42.34 | $41.51 | $41.64 | -1.30% | 1,063,024 |
| Dec 30, 2025 | $42.62 | $42.81 | $42.12 | $42.19 | -0.96% | 632,250 |
| Dec 29, 2025 | $43.00 | $43.02 | $42.32 | $42.60 | -1.02% | 828,747 |
| Dec 26, 2025 | $42.75 | $43.13 | $42.45 | $43.04 | +0.65% | 511,511 |
| Dec 24, 2025 | $43.03 | $43.19 | $42.49 | $42.76 | +0.12% | 371,496 |
| Dec 23, 2025 | $43.60 | $43.90 | $42.54 | $42.71 | -2.20% | 927,188 |
| Dec 22, 2025 | $43.39 | $43.78 | $42.71 | $43.67 | +1.44% | 1,025,867 |
| Dec 19, 2025 | $42.64 | $43.71 | $42.48 | $43.05 | +0.35% | 1,836,803 |
| Dec 18, 2025 | $43.12 | $43.49 | $42.43 | $42.90 | +0.02% | 1,317,731 |
| Dec 17, 2025 | $43.40 | $43.73 | $42.44 | $42.89 | -1.92% | 1,124,354 |
| Dec 16, 2025 | $43.88 | $44.30 | $43.33 | $43.73 | -0.95% | 670,591 |
| Dec 15, 2025 | $43.82 | $44.37 | $43.05 | $44.15 | +1.24% | 1,081,073 |
| Dec 12, 2025 | $44.68 | $44.99 | $43.40 | $43.61 | -1.87% | 1,209,851 |
| Dec 11, 2025 | $44.02 | $44.96 | $43.97 | $44.44 | +1.65% | 1,019,543 |
| Dec 10, 2025 | $43.74 | $44.39 | $43.31 | $43.72 | +0.34% | 1,463,383 |
| Dec 9, 2025 | $43.44 | $43.90 | $43.01 | $43.57 | +1.14% | 969,571 |
| Dec 8, 2025 | $43.98 | $44.26 | $42.83 | $43.08 | -1.82% | 729,449 |
| Dec 5, 2025 | $43.10 | $44.12 | $42.68 | $43.88 | +1.83% | 875,716 |
| Dec 4, 2025 | $44.24 | $44.31 | $42.68 | $43.09 | -2.31% | 831,968 |
| Dec 3, 2025 | $42.19 | $44.38 | $42.19 | $44.11 | +5.78% | 1,523,932 |
| Dec 2, 2025 | $42.95 | $43.10 | $41.60 | $41.70 | -2.87% | 876,056 |
| Dec 1, 2025 | $41.40 | $43.08 | $41.25 | $42.93 | +2.75% | 872,070 |
| Nov 28, 2025 | $41.88 | $42.17 | $41.34 | $41.78 | -0.24% | 418,436 |
| Nov 26, 2025 | $41.12 | $42.32 | $41.12 | $41.88 | +0.79% | 908,724 |
| Nov 25, 2025 | $40.89 | $42.27 | $39.10 | $41.55 | +2.21% | 1,439,790 |
| Nov 24, 2025 | $39.58 | $40.94 | $39.26 | $40.65 | +2.29% | 952,739 |
| Nov 21, 2025 | $38.25 | $40.13 | $38.22 | $39.74 | +4.92% | 1,124,117 |
| Nov 20, 2025 | $37.44 | $38.52 | $37.44 | $37.88 | +1.90% | 765,223 |
| Nov 19, 2025 | $37.17 | $37.62 | $36.52 | $37.17 | 0.00% | 658,409 |
| Nov 18, 2025 | $36.52 | $37.41 | $36.20 | $37.17 | +0.51% | 742,800 |
| Nov 17, 2025 | $37.90 | $37.90 | $36.82 | $36.98 | -2.48% | 726,022 |
| Nov 14, 2025 | $37.50 | $38.03 | $37.25 | $37.92 | -0.71% | 692,029 |
| Nov 13, 2025 | $38.51 | $39.26 | $37.90 | $38.19 | -1.67% | 818,520 |
| Nov 12, 2025 | $39.34 | $39.86 | $38.79 | $38.84 | -0.08% | 1,027,203 |
| Nov 11, 2025 | $37.74 | $38.92 | $37.68 | $38.87 | +3.08% | 1,126,415 |
| Nov 10, 2025 | $38.40 | $38.83 | $37.39 | $37.71 | -1.31% | 1,257,398 |
| Nov 7, 2025 | $38.25 | $39.39 | $37.39 | $38.21 | -0.44% | 1,315,179 |
| Nov 6, 2025 | $38.44 | $38.94 | $36.98 | $38.38 | +2.84% | 2,273,441 |
| Nov 5, 2025 | $35.37 | $37.95 | $33.50 | $37.32 | +13.64% | 4,047,949 |
| Nov 4, 2025 | $32.34 | $33.54 | $32.25 | $32.84 | +0.12% | 2,463,084 |
| Nov 3, 2025 | $33.55 | $34.00 | $32.45 | $32.80 | -3.27% | 2,088,455 |
| Oct 31, 2025 | $33.98 | $34.16 | $33.29 | $33.91 | -1.25% | 1,309,283 |
| Oct 30, 2025 | $35.34 | $35.46 | $34.01 | $34.34 | -0.23% | 1,535,189 |
| Oct 29, 2025 | $34.61 | $35.74 | $34.01 | $34.42 | -1.42% | 1,112,043 |
| Oct 28, 2025 | $34.97 | $35.43 | $34.57 | $34.92 | -1.48% | 947,081 |
| Oct 27, 2025 | $36.36 | $36.94 | $35.41 | $35.44 | -0.53% | 1,252,465 |
| Oct 24, 2025 | $35.68 | $36.10 | $35.29 | $35.63 | +0.03% | 1,071,965 |
| Oct 23, 2025 | $34.29 | $35.79 | $34.03 | $35.62 | +3.31% | 968,816 |
| Oct 22, 2025 | $34.80 | $35.19 | $34.29 | $34.48 | -1.46% | 1,140,046 |
| Oct 21, 2025 | $34.89 | $35.77 | $34.02 | $34.99 | +0.09% | 1,626,262 |
| Oct 20, 2025 | $35.69 | $35.80 | $34.95 | $34.96 | – | 1,031,748 |
Seasonality
SHOO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -3.4% | -5.4% | 2.2% | 1.4% | 1.0% | 0.9% | 0.9% | 0.8% | 3.5% | 12.0% | 1.6% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 5.4% | -17.7% | -5.5% | 10.7% | 15.7% | -2.6% | 9.5% | -6.3% | 4.2% | -2.8% | ||
| 2025 | -3.5% | -20.1% | -18.2% | -21.2% | 17.4% | -1.9% | 0.1% | 21.0% | 16.1% | 1.3% | 23.2% | 0.1% |
| 2024 | -0.3% | 2.2% | -0.8% | -4.4% | 10.0% | -4.4% | 7.2% | -0.5% | 9.1% | -8.2% | 1.4% | -6.3% |
| 2023 | 12.2% | 1.3% | -0.2% | -2.7% | -10.9% | 5.4% | 2.1% | 3.4% | -7.3% | 3.2% | 15.6% | 11.3% |
| 2022 | -11.5% | 3.7% | -8.9% | 6.3% | -9.4% | -12.9% | -1.6% | -8.2% | -7.7% | 12.0% | 15.6% | -6.9% |
| 2021 | -4.9% | 10.1% | 1.1% | 9.2% | 1.8% | 6.1% | 0.2% | -7.7% | -0.4% | 12.3% | 5.2% | -1.8% |
| 2020 | -10.3% | -15.2% | -28.6% | 7.9% | -6.2% | 5.0% | -14.2% | -0.1% | -7.8% | 23.1% | 31.1% | 12.2% |
| 2019 | 7.9% | 1.0% | 3.0% | 7.4% | -16.8% | 12.7% | 1.6% | -3.7% | 8.2% | 15.1% | 3.1% | 1.6% |
| 2018 | -1.1% | -5.0% | 0.5% | 9.9% | 9.5% | 0.8% | 1.8% | 7.6% | -8.7% | -11.3% | 3.1% | -5.7% |
| 2017 | -1.5% | 6.1% | 3.2% | -1.3% | 3.2% | 1.8% | 2.6% | 3.4% | 2.1% | -9.9% | 9.6% | 9.2% |