Steven Madden Stock Price History
| SHOO Stock | USD 44.84 0.68 1.54% |
Below is the normalized historical share price chart for Steven Madden extending back to December 13, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Steven Madden stands at 44.84, as last reported on the 28th of November, with the highest price reaching 45.05 and the lowest price hitting 44.38 during the day.
If you're considering investing in Steven Stock, it is important to understand the factors that can impact its price. As of now, Steven Stock is very steady. Steven Madden owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0077, which indicates the firm had a 0.0077% return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Steven Madden, which you can use to evaluate the volatility of the company. Please validate Steven Madden's Variance of 3.02, coefficient of variation of (14,510), and Risk Adjusted Performance of 3.0E-4 to confirm if the risk estimate we provide is consistent with the expected return of 0.0136%.
At this time, Steven Madden's Common Stock Shares Outstanding is very stable compared to the past year. As of the 28th of November 2024, Liabilities And Stockholders Equity is likely to grow to about 1.4 B, while Total Stockholder Equity is likely to drop about 418.8 M. . At this time, Steven Madden's Price Earnings Ratio is very stable compared to the past year. As of the 28th of November 2024, Price To Free Cash Flows Ratio is likely to grow to 15.02, while Price To Sales Ratio is likely to drop 1.11. Steven Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of December 1993 | 200 Day MA 43.5247 | 50 Day MA 46.2788 | Beta 1.098 |
Steven |
Sharpe Ratio = 0.0077
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SHOO |
Estimated Market Risk
| 1.77 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Steven Madden is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Steven Madden by adding Steven Madden to a well-diversified portfolio.
Price Book 3.9311 | Enterprise Value Ebitda 12.6694 | Price Sales 1.4358 | Shares Float 70.6 M | Dividend Share 0.84 |
Steven Madden Stock Price History Chart
There are several ways to analyze Steven Stock price data. The simplest method is using a basic Steven candlestick price chart, which shows Steven Madden price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 1, 2024 | 49.7 |
| Lowest Price | November 20, 2024 | 41.59 |
Steven Madden November 28, 2024 Stock Price Synopsis
Various analyses of Steven Madden's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Steven Stock. It can be used to describe the percentage change in the price of Steven Madden from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Steven Stock.| Steven Madden Price Rate Of Daily Change | 1.02 | |
| Steven Madden Price Daily Balance Of Power | 1.01 | |
| Steven Madden Price Action Indicator | 0.47 | |
| Steven Madden Accumulation Distribution | 8,337 |
Steven Madden November 28, 2024 Stock Price Analysis
Steven Stock Price History Data
The price series of Steven Madden for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 8.11 with a coefficient of variation of 4.5. The price distribution for the period has arithmetic mean of 45.76. The median price for the last 90 days is 45.41. The company completed stock split (3:2) on 12th of October 2018. Steven Madden had dividends distributed to its stock-holders on 2024-12-13.| Open | High | Low | Close | Volume | ||
| 11/27/2024 | 44.39 | 45.05 | 44.38 | 44.84 | 560,567 | |
| 11/26/2024 | 45.07 | 45.73 | 44.02 | 44.16 | 628,191 | |
| 11/25/2024 | 43.79 | 45.70 | 43.79 | 45.41 | 1,036,437 | |
| 11/22/2024 | 42.74 | 43.77 | 42.69 | 43.40 | 648,401 | |
| 11/21/2024 | 41.87 | 42.95 | 41.43 | 42.82 | 535,315 | |
| 11/20/2024 | 42.33 | 42.33 | 41.41 | 41.59 | 774,986 | |
| 11/19/2024 | 42.52 | 42.81 | 41.91 | 42.53 | 610,703 | |
| 11/18/2024 | 43.39 | 44.30 | 42.73 | 42.79 | 806,206 | |
| 11/15/2024 | 44.17 | 44.17 | 43.13 | 43.23 | 750,477 | |
| 11/14/2024 | 44.44 | 45.16 | 43.90 | 43.95 | 719,595 | |
| 11/13/2024 | 45.16 | 45.38 | 44.22 | 44.27 | 917,731 | |
| 11/12/2024 | 44.93 | 45.51 | 44.69 | 44.97 | 751,581 | |
| 11/11/2024 | 45.16 | 45.39 | 44.67 | 44.83 | 895,859 | |
| 11/08/2024 | 45.56 | 46.16 | 44.58 | 44.63 | 1,340,635 | |
| 11/07/2024 | 45.96 | 46.02 | 43.20 | 45.60 | 1,559,890 | |
| 11/06/2024 | 46.27 | 46.99 | 43.18 | 44.23 | 1,841,664 | |
| 11/05/2024 | 44.77 | 45.43 | 44.54 | 45.41 | 460,304 | |
| 11/04/2024 | 44.74 | 45.70 | 44.71 | 44.89 | 654,236 | |
| 11/01/2024 | 45.36 | 45.44 | 44.69 | 44.75 | 830,042 | |
| 10/31/2024 | 45.08 | 45.78 | 44.45 | 44.97 | 588,675 | |
| 10/30/2024 | 45.05 | 46.31 | 45.00 | 45.09 | 482,540 | |
| 10/29/2024 | 44.84 | 45.49 | 44.63 | 45.12 | 608,802 | |
| 10/28/2024 | 45.53 | 46.49 | 45.53 | 45.89 | 541,844 | |
| 10/25/2024 | 45.96 | 46.50 | 45.12 | 45.30 | 539,498 | |
| 10/24/2024 | 45.42 | 45.60 | 45.15 | 45.43 | 463,149 | |
| 10/23/2024 | 45.31 | 45.70 | 44.94 | 45.25 | 479,669 | |
| 10/22/2024 | 46.72 | 46.72 | 45.51 | 45.63 | 1,007,774 | |
| 10/21/2024 | 48.28 | 48.38 | 46.82 | 46.93 | 890,600 | |
| 10/18/2024 | 48.61 | 48.89 | 48.47 | 48.56 | 669,848 | |
| 10/17/2024 | 49.05 | 49.09 | 48.51 | 48.61 | 460,329 | |
| 10/16/2024 | 48.69 | 49.09 | 48.35 | 48.83 | 435,040 | |
| 10/15/2024 | 47.88 | 49.12 | 47.41 | 48.17 | 743,454 | |
| 10/14/2024 | 47.76 | 48.12 | 47.26 | 47.74 | 657,592 | |
| 10/11/2024 | 47.04 | 48.02 | 47.04 | 47.88 | 357,124 | |
| 10/10/2024 | 46.74 | 47.11 | 46.46 | 47.04 | 423,092 | |
| 10/09/2024 | 47.25 | 47.58 | 46.70 | 46.97 | 532,039 | |
| 10/08/2024 | 47.03 | 47.60 | 46.55 | 47.08 | 677,200 | |
| 10/07/2024 | 49.03 | 49.10 | 46.40 | 47.12 | 714,098 | |
| 10/04/2024 | 48.53 | 49.38 | 48.43 | 49.35 | 527,515 | |
| 10/03/2024 | 48.62 | 48.83 | 47.75 | 47.98 | 684,307 | |
| 10/02/2024 | 49.10 | 49.27 | 48.79 | 49.09 | 433,293 | |
| 10/01/2024 | 48.91 | 50.01 | 48.26 | 49.70 | 818,758 | |
| 09/30/2024 | 48.61 | 49.11 | 48.33 | 48.99 | 570,751 | |
| 09/27/2024 | 48.55 | 49.05 | 48.36 | 48.69 | 524,625 | |
| 09/26/2024 | 48.45 | 49.02 | 48.06 | 48.38 | 675,970 | |
| 09/25/2024 | 48.83 | 49.29 | 47.69 | 47.81 | 720,408 | |
| 09/24/2024 | 48.23 | 49.11 | 48.23 | 49.01 | 611,421 | |
| 09/23/2024 | 48.10 | 48.17 | 47.44 | 48.11 | 557,306 | |
| 09/20/2024 | 47.98 | 48.07 | 47.25 | 47.47 | 1,436,676 | |
| 09/19/2024 | 48.67 | 48.76 | 47.41 | 47.89 | 1,009,146 | |
| 09/18/2024 | 47.14 | 48.59 | 47.08 | 47.46 | 830,733 | |
| 09/17/2024 | 46.18 | 47.23 | 46.10 | 47.10 | 867,165 | |
| 09/16/2024 | 45.61 | 46.26 | 45.15 | 45.76 | 642,830 | |
| 09/13/2024 | 44.43 | 45.93 | 44.17 | 45.61 | 564,249 | |
| 09/12/2024 | 43.56 | 43.93 | 43.12 | 43.90 | 492,611 | |
| 09/11/2024 | 43.09 | 43.41 | 42.35 | 43.34 | 510,479 | |
| 09/10/2024 | 43.52 | 43.61 | 42.80 | 43.10 | 329,309 | |
| 09/09/2024 | 42.90 | 43.67 | 42.53 | 43.30 | 552,509 | |
| 09/06/2024 | 43.40 | 43.93 | 42.83 | 42.90 | 513,915 | |
| 09/05/2024 | 43.88 | 43.99 | 43.22 | 43.63 | 651,282 | |
| 09/04/2024 | 44.15 | 44.15 | 43.44 | 43.76 | 455,710 |
About Steven Madden Stock history
Steven Madden investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Steven is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Steven Madden will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Steven Madden stock prices may prove useful in developing a viable investing in Steven Madden
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 74.6 M | 94.1 M | |
| Net Income Applicable To Common Shares | 248.5 M | 260.9 M |
Steven Madden Quarterly Net Working Capital |
|
Steven Madden Stock Technical Analysis
Steven Madden technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Competition Analyzer Now
Competition AnalyzerAnalyze and compare many basic indicators for a group of related or unrelated entities |
| All Next | Launch Module |
Steven Madden Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Steven Madden's price direction in advance. Along with the technical and fundamental analysis of Steven Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Steven to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 3.0E-4 | |||
| Jensen Alpha | (0.11) | |||
| Total Risk Alpha | (0.30) | |||
| Treynor Ratio | (0.03) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Steven Madden. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons. To learn how to invest in Steven Stock, please use our How to Invest in Steven Madden guide.You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
Is Textiles, Apparel & Luxury Goods space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Steven Madden. If investors know Steven will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Steven Madden listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.12) | Dividend Share 0.84 | Earnings Share 2.36 | Revenue Per Share 30.96 | Quarterly Revenue Growth 0.13 |
The market value of Steven Madden is measured differently than its book value, which is the value of Steven that is recorded on the company's balance sheet. Investors also form their own opinion of Steven Madden's value that differs from its market value or its book value, called intrinsic value, which is Steven Madden's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Steven Madden's market value can be influenced by many factors that don't directly affect Steven Madden's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Steven Madden's value and its price as these two are different measures arrived at by different means. Investors typically determine if Steven Madden is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Steven Madden's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.