Historical Stock Price
ETFs Holding SHOO »    SHOO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2022 $34.13 $35.29 $33.97 $35.05 618.60K
12/05/2022 $34.90 $34.90 $34.17 $34.48 679.90K
12/06/2022 $34.64 $34.78 $33.87 $34.26 707.20K
12/07/2022 $34.23 $34.56 $33.69 $33.71 698.80K
12/08/2022 $33.95 $34.61 $33.59 $33.61 521.30K
Steven Madden designs, sources and markets brand and private label footwear, accessories and apparel for women, men and children. Co. distributes its products through department stores, mass merchants, off-price retailers, shoe chains, online retailers, national chains, specialty retailers and independent stores. In addition, Co.'s products are distributed through its retail stores, and its joint ventures in Israel, Taiwan and China, and under distribution arrangements in certain European countries, the Middle East, South and Central America, and various countries in Asia, in addition to its e-commerce sites. Co.'s product lines include a range of contemporary styles.
SHOO historical stock prices picture
Steven Madden (SHOO) has the following price history information. Looking back at SHOO historical stock prices for the last five trading days, on December 02, 2022, SHOO opened at $34.13, traded as high as $35.29 and as low as $33.97, and closed at $35.05. Trading volume was a total of 618.60K shares. On December 05, 2022, SHOO opened at $34.90, traded as high as $34.90 and as low as $34.17, and closed at $34.48. Trading volume was a total of 679.90K shares. On December 06, 2022, SHOO opened at $34.64, traded as high as $34.78 and as low as $33.87, and closed at $34.26. Trading volume was a total of 707.20K shares. On December 07, 2022, SHOO opened at $34.23, traded as high as $34.56 and as low as $33.69, and closed at $33.71. Trading volume was a total of 698.80K shares. On December 08, 2022, SHOO opened at $33.95, traded as high as $34.61 and as low as $33.59, and closed at $33.61. Trading volume was a total of 521.30K shares.

SHOO Historical Stock Prices By Date:

SHOO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Steven Madden shares, starting with a $10,000 purchase of SHOO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/11/2012
End date: 12/08/2022
Start price/share: $19.06
End price/share: $33.61
Starting shares: 524.66
Ending shares: 563.83
Dividends reinvested/share: $2.49
Total return: 89.50%
Average Annual Total Return: 6.60%
Starting investment: $10,000.00
Ending investment: $18,945.06
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2012
End date: 12/08/2022
Start price/share: $19.06
End price/share: $33.61
Dividends collected/share: $2.49
Total return: 89.40%
Average Annual Total Return: 6.60%
Starting investment: $10,000.00
Ending investment: $18,945.06
Years: 10.00
Date Close
12/02/2022$35.05
12/05/2022$34.48
12/06/2022$34.26
12/07/2022$33.71
12/08/2022$33.61
SHOO is categorized under the Consumer sector; below are some other companies in the same sector:

SJM Historical Stock Prices
SKUL Historical Stock Prices
SKX Historical Stock Prices
SMP Historical Stock Prices
SMPL Historical Stock Prices
SNAK Historical Stock Prices
SNE Historical Stock Prices
SODA Historical Stock Prices
SORL Historical Stock Prices
SPB Historical Stock Prices

Also explore: SHOO shares outstanding history

Email EnvelopeFree SHOO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SHOO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.