Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.95
-0.05(-0.06%)
GOLD FUTURES
2,311.50
+0.50(+0.02%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,307.39
+1,797.50(+3.95%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Steven Madden, Ltd. (SHOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.11

+0.69

(+1.75%)

At close: 04:00PM EDT

40.11

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	40.01	40.36	39.79	40.11	40.11	862,547
01 May 2024	40.30	40.37	37.99	39.42	39.42	1,399,300
30 Apr 2024	40.60	40.89	40.30	40.41	40.41	1,118,700
29 Apr 2024	40.61	41.23	40.50	40.99	40.99	797,600
26 Apr 2024	40.03	41.20	39.98	40.48	40.48	585,700
25 Apr 2024	39.84	40.13	39.45	39.72	39.72	784,000
24 Apr 2024	40.51	40.78	40.44	40.46	40.46	426,400
23 Apr 2024	39.48	40.69	39.42	40.44	40.44	512,000
22 Apr 2024	39.48	40.06	39.25	39.71	39.71	446,200
19 Apr 2024	38.44	39.31	38.44	39.12	39.12	657,600
18 Apr 2024	39.07	39.21	38.51	38.55	38.55	666,300
17 Apr 2024	39.27	39.42	38.75	38.81	38.81	450,000
16 Apr 2024	38.97	39.23	38.64	39.05	39.05	423,000
15 Apr 2024	39.28	39.50	38.76	39.11	39.11	559,200
12 Apr 2024	38.90	39.24	38.62	39.09	39.09	553,000
11 Apr 2024	39.67	39.94	39.20	39.22	39.22	869,900
10 Apr 2024	39.60	39.91	39.15	39.63	39.63	748,100
09 Apr 2024	41.03	41.29	40.28	40.77	40.77	618,200
08 Apr 2024	41.00	41.18	40.49	40.76	40.76	625,300
05 Apr 2024	40.94	41.16	40.67	40.96	40.96	497,100
04 Apr 2024	41.59	41.91	40.68	40.90	40.90	518,800
03 Apr 2024	41.32	41.94	41.04	41.15	41.15	487,100
02 Apr 2024	42.01	42.01	40.98	41.53	41.53	822,600
01 Apr 2024	42.21	42.71	41.58	42.42	42.42	828,500
28 Mar 2024	41.87	42.47	41.74	42.28	42.28	946,800
27 Mar 2024	41.02	41.89	40.92	41.87	41.87	697,300
26 Mar 2024	41.08	41.08	40.37	40.54	40.54	818,100
25 Mar 2024	41.47	41.60	40.69	40.81	40.81	696,800
22 Mar 2024	41.43	41.70	40.91	41.14	41.14	924,400
21 Mar 2024	40.96	41.85	40.67	41.78	41.78	799,200
20 Mar 2024	40.91	41.04	40.16	40.73	40.73	913,300
19 Mar 2024	40.64	41.28	40.64	41.08	41.08	841,300
18 Mar 2024	41.91	42.09	40.86	40.86	40.86	1,053,300
15 Mar 2024	41.13	41.96	41.03	41.63	41.63	7,153,900
14 Mar 2024	42.18	42.18	41.13	41.62	41.62	1,018,800
13 Mar 2024	41.75	42.48	41.75	42.21	42.21	851,800
12 Mar 2024	41.13	41.74	41.04	41.73	41.73	832,500
11 Mar 2024	41.80	42.05	40.98	41.31	41.31	787,900
08 Mar 2024	42.61	42.99	41.82	41.99	41.99	883,900
07 Mar 2024	42.28	42.56	41.98	42.33	42.33	855,600
07 Mar 2024	0.21 Dividend
06 Mar 2024	42.93	42.93	41.66	42.02	41.81	922,300
05 Mar 2024	42.69	43.40	42.40	43.00	42.79	954,100
04 Mar 2024	42.55	43.32	42.55	42.78	42.57	865,400
01 Mar 2024	42.91	43.23	42.52	42.71	42.50	851,500
29 Feb 2024	43.99	43.99	42.44	42.82	42.61	1,058,300
28 Feb 2024	42.72	43.65	40.76	43.27	43.05	1,310,700
27 Feb 2024	44.09	44.10	43.41	43.63	43.41	1,583,000
26 Feb 2024	44.11	44.61	43.49	43.68	43.46	1,113,200
23 Feb 2024	43.74	45.63	43.68	44.40	44.18	1,394,800
22 Feb 2024	43.48	43.82	43.21	43.68	43.46	637,000
21 Feb 2024	42.80	43.69	42.71	43.62	43.40	633,100
20 Feb 2024	43.43	43.71	42.88	43.57	43.35	586,300
16 Feb 2024	43.52	44.15	43.47	43.86	43.64	678,400
15 Feb 2024	43.33	43.93	43.04	43.75	43.53	616,100
14 Feb 2024	42.19	43.20	42.04	42.68	42.47	838,000
13 Feb 2024	41.79	42.42	41.54	41.99	41.78	721,500
12 Feb 2024	42.09	43.22	41.78	43.16	42.94	591,200
09 Feb 2024	41.09	41.79	41.07	41.75	41.54	540,900
08 Feb 2024	40.10	41.05	40.10	40.96	40.76	648,500
07 Feb 2024	40.78	40.89	39.45	40.23	40.03	892,200
06 Feb 2024	41.70	42.33	41.67	41.83	41.62	539,000
05 Feb 2024	41.80	42.23	41.36	41.79	41.58	471,400
02 Feb 2024	42.13	42.58	41.82	42.39	42.18	540,800
01 Feb 2024	42.02	43.05	41.41	42.86	42.65	943,600
31 Jan 2024	43.01	43.58	41.88	41.88	41.67	624,500
30 Jan 2024	43.04	43.55	42.92	43.24	43.02	535,200
29 Jan 2024	42.77	43.49	42.37	43.49	43.27	474,800
26 Jan 2024	42.98	43.11	41.77	42.87	42.66	502,900
25 Jan 2024	42.49	42.75	42.12	42.68	42.47	447,100
24 Jan 2024	42.60	42.60	41.79	42.02	41.81	368,400
23 Jan 2024	42.60	42.96	42.10	42.20	41.99	589,200
22 Jan 2024	41.85	42.47	41.52	42.45	42.24	920,600
19 Jan 2024	42.15	42.17	41.29	41.50	41.29	917,300
18 Jan 2024	41.76	42.01	41.08	42.00	41.79	424,300
17 Jan 2024	41.53	41.81	41.22	41.58	41.37	355,300
16 Jan 2024	41.45	42.05	41.28	42.04	41.83	383,500
12 Jan 2024	42.43	42.70	41.40	41.96	41.75	399,800
11 Jan 2024	41.45	42.03	40.78	42.01	41.80	620,700
10 Jan 2024	41.53	41.93	41.14	41.74	41.53	799,300
09 Jan 2024	40.83	41.76	40.83	41.54	41.33	670,200
08 Jan 2024	41.16	42.30	41.16	41.31	41.10	612,500
05 Jan 2024	40.40	41.28	40.32	40.94	40.74	561,800
04 Jan 2024	39.83	40.68	39.83	40.52	40.32	601,100
03 Jan 2024	42.02	42.02	40.84	40.89	40.69	465,200
02 Jan 2024	41.93	42.59	41.79	42.30	42.09	471,800
29 Dec 2023	42.60	42.82	41.85	42.00	41.79	437,700
28 Dec 2023	43.11	43.27	42.68	42.75	42.54	398,400
27 Dec 2023	43.49	43.62	43.21	43.42	43.20	296,200
26 Dec 2023	43.50	43.61	43.19	43.44	43.22	286,400
22 Dec 2023	43.13	43.34	42.53	43.13	42.91	330,800
21 Dec 2023	43.08	43.73	42.92	43.32	43.10	311,000
20 Dec 2023	43.16	43.79	42.63	42.68	42.47	524,500
19 Dec 2023	42.65	44.23	42.65	43.22	43.00	594,300
18 Dec 2023	42.33	42.57	41.93	42.43	42.22	537,500
15 Dec 2023	42.47	42.90	41.83	42.22	42.01	2,917,100
14 Dec 2023	41.16	42.33	41.03	42.27	42.06	1,209,500
14 Dec 2023	0.21 Dividend
13 Dec 2023	39.71	40.93	39.69	40.91	40.50	722,300
12 Dec 2023	39.99	40.36	39.70	40.03	39.63	766,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.95-0.05(-0.06%)

GOLD FUTURES2,311.50+0.50(+0.02%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,307.39+1,797.50(+3.95%)

Best UK mortgage deals of the week

Steven Madden, Ltd. (SHOO)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.95
-0.05(-0.06%)

GOLD FUTURES
2,311.50
+0.50(+0.02%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,307.39
+1,797.50(+3.95%)