Steven Madden Stock Price History
| SJM Stock | USD 111.42 0.49 0.44% |
Below is the normalized historical share price chart for STEVEN MADDEN extending back to November 05, 1984. 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 111.42, as last reported on the 12th of August 2025, with the highest price reaching 111.54 and the lowest price hitting 110.19 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 0.0233, which indicates the firm had a 0.0233 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for STEVEN MADDEN, which you can use to evaluate the volatility of the company. Please validate STEVEN MADDEN's coefficient of variation of 8800.87, and Risk Adjusted Performance of 0.0156 to confirm if the risk estimate we provide is consistent with the expected return of 0.058%. At this time, STEVEN MADDEN's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 12th of August 2025, Other Stockholder Equity is likely to grow to about 6 B, while Common Stock Shares Outstanding is likely to drop about 72 M. . At this time, STEVEN MADDEN's Price Book Value Ratio is very stable compared to the past year. As of the 12th of August 2025, Price To Operating Cash Flows Ratio is likely to grow to 13.75, though Price Earnings Ratio is likely to grow to (9.55). STEVEN Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 31st of October 1994 | 200 Day MA 109.936 | 50 Day MA 104.823 | Beta 0.292 |
Sharpe Ratio = 0.0233
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | SJM | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.49 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average STEVEN MADDEN is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.9419 | Enterprise Value Ebitda 22.9133 | Price Sales 1.3562 | Shares Float 104.2 M | Dividend Share 4.32 |
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 | May 20, 2025 | 114.95 |
| Lowest Price | June 10, 2025 | 94.41 |
STEVEN MADDEN August 12, 2025 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 Action Indicator | 0.80 | |
| STEVEN MADDEN Price Rate Of Daily Change | 1.00 | |
| STEVEN MADDEN Price Daily Balance Of Power | 0.36 |
STEVEN MADDEN August 12, 2025 Stock Price Analysis
STEVEN Stock Price History Data
The price series of STEVEN MADDEN for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 20.54 with a coefficient of variation of 5.76. The price distribution for the period has arithmetic mean of 106.56. The median price for the last 90 days is 109.03. The company completed stock split (0.945:1) on 3rd of June 2002. STEVEN MADDEN had dividends distributed to its stock-holders on 2025-08-15.| Open | High | Low | Close | Volume | ||
08/12/2025 | 110.93 | 111.54 | 110.19 | 111.42 | ||
08/11/2025 | 111.09 | 111.54 | 110.19 | 110.93 | 1,234,447 | |
08/08/2025 | 111.10 | 111.63 | 110.05 | 110.72 | 1,278,140 | |
| 08/07/2025 | 109.43 | 111.22 | 108.73 | 110.95 | 1,045,003 | |
| 08/06/2025 | 109.78 | 110.07 | 108.80 | 109.03 | 1,067,167 | |
| 08/05/2025 | 109.47 | 110.39 | 109.29 | 109.60 | 1,010,529 | |
08/04/2025 | 108.33 | 110.15 | 108.00 | 109.99 | 1,640,267 | |
| 08/01/2025 | 108.30 | 108.54 | 107.03 | 108.25 | 1,592,962 | |
| 07/31/2025 | 108.73 | 108.73 | 106.91 | 107.34 | 2,565,729 | |
07/30/2025 | 111.81 | 112.13 | 108.47 | 109.10 | 1,911,169 | |
07/29/2025 | 109.77 | 111.92 | 109.23 | 111.79 | 1,672,946 | |
07/28/2025 | 108.41 | 109.97 | 107.55 | 108.70 | 1,508,207 | |
| 07/25/2025 | 108.69 | 109.22 | 107.86 | 109.02 | 1,840,888 | |
07/24/2025 | 109.36 | 110.33 | 108.30 | 108.64 | 2,028,200 | |
07/23/2025 | 109.33 | 110.14 | 108.33 | 109.12 | 1,675,821 | |
07/22/2025 | 105.63 | 109.45 | 105.63 | 109.34 | 1,579,927 | |
07/21/2025 | 106.54 | 106.94 | 105.03 | 105.22 | 2,510,289 | |
07/18/2025 | 108.34 | 108.76 | 105.68 | 106.16 | 2,281,624 | |
| 07/17/2025 | 107.65 | 109.05 | 107.08 | 108.90 | 2,171,615 | |
07/16/2025 | 104.15 | 107.61 | 104.09 | 107.60 | 2,226,537 | |
07/15/2025 | 104.58 | 105.74 | 103.79 | 104.35 | 1,945,253 | |
| 07/14/2025 | 104.57 | 104.74 | 103.57 | 104.71 | 2,701,507 | |
07/11/2025 | 103.96 | 105.36 | 103.13 | 104.76 | 1,942,701 | |
07/10/2025 | 102.49 | 104.82 | 100.75 | 104.66 | 2,796,626 | |
07/09/2025 | 105.42 | 105.43 | 102.92 | 104.17 | 2,080,185 | |
07/08/2025 | 102.98 | 103.94 | 102.07 | 103.47 | 1,743,233 | |
07/07/2025 | 104.12 | 104.35 | 102.79 | 103.53 | 2,071,045 | |
07/03/2025 | 104.93 | 105.00 | 103.43 | 104.08 | 1,095,162 | |
07/02/2025 | 102.62 | 104.96 | 102.34 | 104.83 | 2,883,799 | |
07/01/2025 | 98.40 | 103.84 | 98.33 | 102.95 | 3,110,956 | |
06/30/2025 | 95.58 | 98.51 | 95.25 | 98.20 | 2,279,255 | |
06/27/2025 | 96.28 | 96.30 | 95.08 | 95.63 | 2,760,122 | |
06/26/2025 | 95.91 | 97.23 | 95.64 | 96.14 | 2,013,831 | |
06/25/2025 | 96.35 | 96.49 | 95.40 | 95.72 | 2,336,898 | |
06/24/2025 | 97.24 | 97.87 | 96.44 | 97.19 | 2,128,786 | |
06/23/2025 | 97.10 | 98.60 | 96.26 | 97.33 | 2,011,389 | |
06/20/2025 | 95.90 | 97.66 | 95.67 | 96.93 | 3,510,986 | |
06/18/2025 | 94.33 | 96.29 | 93.30 | 95.96 | 2,248,240 | |
06/17/2025 | 95.02 | 95.74 | 94.35 | 94.50 | 1,600,511 | |
06/16/2025 | 96.20 | 96.85 | 94.28 | 95.36 | 2,103,759 | |
06/13/2025 | 97.48 | 98.21 | 95.60 | 95.72 | 2,926,407 | |
06/12/2025 | 96.00 | 97.42 | 94.84 | 97.37 | 3,785,516 | |
06/11/2025 | 95.01 | 96.46 | 94.00 | 95.87 | 6,804,086 | |
06/10/2025 | 105.00 | 105.90 | 93.93 | 94.41 | 13,906,406 | |
06/09/2025 | 111.00 | 111.94 | 110.31 | 111.85 | 2,043,018 | |
06/06/2025 | 111.33 | 112.39 | 110.23 | 110.88 | 1,532,525 | |
06/05/2025 | 111.53 | 112.06 | 110.57 | 111.04 | 917,375 | |
06/04/2025 | 112.87 | 113.24 | 111.89 | 112.03 | 895,330 | |
06/03/2025 | 111.55 | 112.77 | 110.21 | 112.50 | 787,837 | |
06/02/2025 | 112.59 | 112.70 | 110.44 | 112.00 | 811,933 | |
05/30/2025 | 112.70 | 113.29 | 112.10 | 112.61 | 1,464,543 | |
05/29/2025 | 110.64 | 112.58 | 110.50 | 112.47 | 815,789 | |
05/28/2025 | 113.71 | 114.00 | 110.29 | 110.95 | 1,247,682 | |
05/27/2025 | 113.17 | 114.11 | 112.35 | 113.93 | 1,080,985 | |
05/23/2025 | 112.04 | 112.79 | 110.71 | 112.64 | 683,076 | |
05/22/2025 | 112.01 | 112.32 | 110.53 | 111.99 | 1,115,565 | |
05/21/2025 | 114.95 | 115.18 | 112.49 | 112.53 | 896,434 | |
05/20/2025 | 113.77 | 115.61 | 113.42 | 114.95 | 1,128,155 | |
05/19/2025 | 113.56 | 113.81 | 112.84 | 113.44 | 796,090 | |
05/16/2025 | 111.61 | 113.63 | 111.30 | 113.49 | 926,992 | |
05/15/2025 | 109.86 | 111.68 | 109.43 | 111.57 | 929,100 |
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 | 106.4 M | 72 M | |
| Net Loss | -1.2 B | -1.2 B |
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 Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| 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 | 0.0156 | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.28) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0263 |
| 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 inflation. To learn how to invest in STEVEN Stock, please use our How to Invest in STEVEN MADDEN guide.You can also try the CEOs Directory module to screen CEOs from public companies around the world.
Is Packaged Foods & Meats 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 (0.03) | Dividend Share 4.32 | Earnings Share (11.57) | Revenue Per Share | Quarterly Revenue Growth (0.03) |
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.