XNAS
Datos históricos de Steven Madden, Ltd.
Steven Madden, Ltd. · SHOO
$44.30
▼ -0.01 (-0.01%)
Última operación · 12/10/2026, 0:23:09 UTC
- Variación en el periodo
- +29.08%
- Máximo
- US$49.70
- 6 de agosto de 2026
- Mínimo
- US$31.33
- 13 de marzo de 2026
- Volumen medio diario
- 1.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.26 | 45.33 | 43.54 | 44.30 | +0.23% | 1.03 M |
| 8 oct 2026 | 44.19 | 44.80 | 43.88 | 44.20 | −0.90% | 1.09 M |
| 7 oct 2026 | 44.78 | 45.18 | 44.43 | 44.60 | −2.15% | 960,428.876 |
| 6 oct 2026 | 45.88 | 46.17 | 45.02 | 45.58 | −0.22% | 968,855.712 |
| 5 oct 2026 | 46.06 | 46.29 | 45.54 | 45.68 | −0.63% | 1.03 M |
| 2 oct 2026 | 46.59 | 46.67 | 45.47 | 45.97 | +0.61% | 1.03 M |
| 1 oct 2026 | 44.46 | 46.13 | 44.26 | 45.69 | +2.05% | 1.17 M |
| 30 sep 2026 | 45.44 | 45.93 | 44.37 | 44.77 | −0.82% | 1.5 M |
| 29 sep 2026 | 45.06 | 45.25 | 44.57 | 45.14 | +0.53% | 1.13 M |
| 28 sep 2026 | 44.52 | 45.23 | 44.16 | 44.90 | −0.36% | 1.23 M |
| 25 sep 2026 | 44.22 | 45.20 | 43.83 | 45.06 | +1.88% | 845,806.387 |
| 24 sep 2026 | 43.47 | 44.39 | 42.94 | 44.23 | +1.91% | 832,906.241 |
| 23 sep 2026 | 44.45 | 44.62 | 43.36 | 43.40 | −2.36% | 1.04 M |
| 22 sep 2026 | 43.06 | 44.65 | 43.06 | 44.45 | +3.78% | 1.06 M |
| 21 sep 2026 | 42.32 | 42.91 | 41.84 | 42.83 | +1.71% | 1.28 M |
| 18 sep 2026 | 41.59 | 42.31 | 41.46 | 42.11 | +0.74% | 2.47 M |
| 17 sep 2026 | 42.46 | 42.81 | 41.77 | 41.80 | +0.70% | 843,445.906 |
| 16 sep 2026 | 40.99 | 42.34 | 40.91 | 41.51 | +2.60% | 1.12 M |
| 15 sep 2026 | 42.48 | 43.17 | 40.38 | 40.46 | −4.44% | 1.21 M |
| 14 sep 2026 | 42.07 | 42.82 | 41.55 | 42.34 | −1.37% | 1.24 M |
| 11 sep 2026 | 41.77 | 43.02 | 41.77 | 42.93 | +3.30% | 1.25 M |
| 10 sep 2026 | 42.86 | 42.86 | 41.48 | 41.56 | −4.37% | 1.17 M |
| 9 sep 2026 | 43.40 | 44.74 | 43.23 | 43.46 | +0.70% | 1.31 M |
| 8 sep 2026 | 43.29 | 43.92 | 43.02 | 43.16 | −1.19% | 950,971.872 |
| 4 sep 2026 | 41.63 | 43.83 | 41.63 | 43.68 | +3.26% | 1.11 M |
| 3 sep 2026 | 42.16 | 42.67 | 41.44 | 42.30 | +0.74% | 1.38 M |
| 2 sep 2026 | 41.90 | 42.41 | 41.58 | 41.99 | +1.33% | 1.21 M |
| 1 sep 2026 | 42.53 | 42.79 | 41.40 | 41.44 | −4.03% | 929,787.625 |
| 31 ago 2026 | 43.96 | 44.08 | 42.66 | 43.18 | −2.40% | 898,770.651 |
| 28 ago 2026 | 45.00 | 45.22 | 44.13 | 44.24 | −1.01% | 720,876.819 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.