Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Steven Madden Ltd.
SHOO
NASDAQ
43.5500
As of: 2025-12-09
+0.47 (+1.09%)
vs. previous close
Market
NASDAQ
Latest Volume
1,101,245
Symbol
SHOO
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 66.7 · Strong momentum (RSI2 59.7, RSI7 65)
Strong trend (ADX 37.4)
Low volatility (~0.6%)
Normal trading value (~0.5B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
66.7 / 59.7 / 65.0
RSI 66.7 · Strong momentum (RSI2 59.7, RSI7 65)
StochRSI (K/D)
52.5 / 59.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
2.04 / 1.88 / 0.16
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
41 / 37 / 34
Short / mid / long-term trend structure
ADX14 / ADX7
37.4 / 64.0
Strong trend (ADX 37.4)
BBW
0.55%
Low volatility (~0.6%)
ATR14_n
3.54%
Average daily range (as % of price)
CCI20
68.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
77.8%
Up days
22.2%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 43.5500 | 66.68 | 59.74 | 64.95 | 52.5 | 59.3 | 2.0358 | 1.8766 | 0.1593 | 40.88 | 36.79 | 33.87 | 37.4 | 64.0 | 0.2401 | 0.0354 | 68.6 | 5,098.0% | 5,262.7% | -11,555,055 | 1,247,545 |
| 2025-12-08 | 43.0800 | 65.27 | 39.57 | 62.09 | 55.2 | 63.9 | 2.0533 | 1.8367 | 0.2165 | 40.60 | 36.56 | 33.71 | 35.9 | 61.7 | 0.2391 | 0.0371 | 73.9 | -1,670.7% | -1,822.5% | -12,656,300 | -685,700 |
| 2025-12-05 | 43.8800 | 69.95 | 69.00 | 70.48 | 70.3 | 72.5 | 2.0935 | 1.7826 | 0.3108 | 40.34 | 36.34 | 33.55 | 34.3 | 59.0 | 0.2354 | 0.0367 | 83.6 | 525.2% | 718.2% | -11,926,900 | 1,567,600 |
| 2025-12-04 | 43.0900 | 67.84 | 51.01 | 66.67 | 66.4 | 76.9 | 2.0329 | 1.7049 | 0.3280 | 39.96 | 36.08 | 33.38 | 32.7 | 56.0 | 0.2218 | 0.0377 | 85.8 | -4,540.3% | -4,666.6% | -12,802,600 | -184,200 |
| 2025-12-03 | 44.1100 | 74.09 | 81.56 | 77.79 | 80.8 | 87.6 | 2.0064 | 1.6229 | 0.3835 | 39.63 | 35.84 | 33.21 | 30.9 | 52.5 | 0.2151 | 0.0368 | 102.4 | 7,394.1% | 8,399.4% | -11,970,600 | 1,519,900 |
| 2025-12-02 | 41.7000 | 67.53 | 36.94 | 66.45 | 83.6 | 93.6 | 1.8396 | 1.5270 | 0.3125 | 39.16 | 35.56 | 33.03 | 29.0 | 48.4 | 0.2364 | 0.0370 | 84.9 | 45.9% | -242.0% | -13,494,500 | -422,400 |
| 2025-12-01 | 42.9300 | 76.74 | 96.56 | 85.57 | 98.5 | 99.0 | 1.8453 | 1.4489 | 0.3964 | 38.90 | 35.35 | 32.89 | 27.5 | 45.0 | 0.2661 | 0.0360 | 107.5 | 10,843.7% | 11,417.4% | -12,618,400 | 1,362,400 |
| 2025-11-28 | 41.7800 | 73.61 | 85.99 | 81.25 | 98.5 | 98.9 | 1.7005 | 1.3498 | 0.3507 | 38.47 | 35.10 | 32.72 | 25.8 | 41.1 | 0.2654 | 0.0365 | 108.6 | -5,395.6% | -5,406.6% | -13,490,500 | 1,930,100 |
| 2025-11-26 | 41.8800 | 74.42 | 99.24 | 83.10 | 100.0 | 95.3 | 1.6080 | 1.2621 | 0.3459 | 38.12 | 34.87 | 32.56 | 24.4 | 37.8 | 0.2640 | 0.0377 | 129.4 | -3,688.7% | -3,638.6% | -13,072,100 | 3,301,200 |
| 2025-11-25 | 41.5500 | 73.53 | 98.98 | 81.93 | 98.2 | 86.2 | 1.4564 | 1.1757 | 0.2808 | 37.73 | 34.63 | 32.41 | 22.9 | 33.9 | 0.2547 | 0.0387 | 127.9 | 5,112.8% | 5,447.4% | -13,980,800 | 3,516,600 |
| 2025-11-24 | 40.6500 | 70.97 | 98.10 | 78.46 | 87.6 | 73.3 | 1.2754 | 1.1055 | 0.1699 | 37.32 | 34.40 | 32.25 | 21.3 | 29.4 | 0.2389 | 0.0366 | 125.5 | -1,524.8% | -1,330.7% | -15,420,600 | 2,842,000 |
| 2025-11-21 | 39.7400 | 68.08 | 96.61 | 74.14 | 72.7 | 62.2 | 1.1174 | 1.0630 | 0.0544 | 36.97 | 34.19 | 32.11 | 20.2 | 26.0 | 0.2237 | 0.0370 | 105.5 | 4,690.3% | 5,411.6% | -16,373,300 | 1,889,300 |
| 2025-11-20 | 37.8800 | 60.63 | 83.00 | 60.17 | 59.6 | 58.1 | 0.9921 | 1.0494 | -0.0573 | 36.68 | 34.00 | 31.99 | 19.4 | 23.4 | 0.2121 | 0.0373 | 60.0 | 1,622.1% | 1,844.1% | -17,497,400 | 1,508,000 |
| 2025-11-19 | 37.1700 | 57.08 | 27.50 | 51.62 | 54.3 | 61.2 | 1.0071 | 1.0638 | -0.0566 | 36.56 | 33.87 | 31.89 | 19.5 | 24.3 | 0.2104 | 0.0381 | 32.1 | -1,136.2% | -1,136.2% | -18,262,600 | 16,800 |
| 2025-11-18 | 37.1700 | 57.08 | 27.50 | 51.62 | 60.5 | 71.0 | 1.0840 | 1.0779 | 0.0061 | 36.49 | 33.75 | 31.80 | 20.3 | 28.1 | 0.2146 | 0.0388 | 30.1 | 231.4% | 284.0% | -18,262,600 | -675,200 |
2025-12-09
Close 43.5500
RSI14 / RSI2 / RSI7
66.7 / 59.7 / 65.0
StochRSI K / D
52.5 / 59.3
MACD / Sig / Hist
2.036 / 1.877 / 0.159
EMA20 / 60 / 120
41 / 37 / 34
ADX14 / ADX7
37.4 / 64.0
BBW
0.2401
ATR14_n
0.0354
CCI20
68.6
VolChg1d
5,098.0%
ValChg1d
5,262.7%
OBV
-11,555,055
OBV_Chg3d
1,247,545
2025-12-08
Close 43.0800
RSI14 / RSI2 / RSI7
65.3 / 39.6 / 62.1
StochRSI K / D
55.2 / 63.9
MACD / Sig / Hist
2.053 / 1.837 / 0.217
EMA20 / 60 / 120
41 / 37 / 34
ADX14 / ADX7
35.9 / 61.7
BBW
0.2391
ATR14_n
0.0371
CCI20
73.9
VolChg1d
-1,670.7%
ValChg1d
-1,822.5%
OBV
-12,656,300
OBV_Chg3d
-685,700
2025-12-05
Close 43.8800
RSI14 / RSI2 / RSI7
70.0 / 69.0 / 70.5
StochRSI K / D
70.3 / 72.5
MACD / Sig / Hist
2.094 / 1.783 / 0.311
EMA20 / 60 / 120
40 / 36 / 34
ADX14 / ADX7
34.3 / 59.0
BBW
0.2354
ATR14_n
0.0367
CCI20
83.6
VolChg1d
525.2%
ValChg1d
718.2%
OBV
-11,926,900
OBV_Chg3d
1,567,600
2025-12-04
Close 43.0900
RSI14 / RSI2 / RSI7
67.8 / 51.0 / 66.7
StochRSI K / D
66.4 / 76.9
MACD / Sig / Hist
2.033 / 1.705 / 0.328
EMA20 / 60 / 120
40 / 36 / 33
ADX14 / ADX7
32.7 / 56.0
BBW
0.2218
ATR14_n
0.0377
CCI20
85.8
VolChg1d
-4,540.3%
ValChg1d
-4,666.6%
OBV
-12,802,600
OBV_Chg3d
-184,200
2025-12-03
Close 44.1100
RSI14 / RSI2 / RSI7
74.1 / 81.6 / 77.8
StochRSI K / D
80.8 / 87.6
MACD / Sig / Hist
2.006 / 1.623 / 0.384
EMA20 / 60 / 120
40 / 36 / 33
ADX14 / ADX7
30.9 / 52.5
BBW
0.2151
ATR14_n
0.0368
CCI20
102.4
VolChg1d
7,394.1%
ValChg1d
8,399.4%
OBV
-11,970,600
OBV_Chg3d
1,519,900
2025-12-02
Close 41.7000
RSI14 / RSI2 / RSI7
67.5 / 36.9 / 66.5
StochRSI K / D
83.6 / 93.6
MACD / Sig / Hist
1.840 / 1.527 / 0.313
EMA20 / 60 / 120
39 / 36 / 33
ADX14 / ADX7
29.0 / 48.4
BBW
0.2364
ATR14_n
0.0370
CCI20
84.9
VolChg1d
45.9%
ValChg1d
-242.0%
OBV
-13,494,500
OBV_Chg3d
-422,400
2025-12-01
Close 42.9300
RSI14 / RSI2 / RSI7
76.7 / 96.6 / 85.6
StochRSI K / D
98.5 / 99.0
MACD / Sig / Hist
1.845 / 1.449 / 0.396
EMA20 / 60 / 120
39 / 35 / 33
ADX14 / ADX7
27.5 / 45.0
BBW
0.2661
ATR14_n
0.0360
CCI20
107.5
VolChg1d
10,843.7%
ValChg1d
11,417.4%
OBV
-12,618,400
OBV_Chg3d
1,362,400
2025-11-28
Close 41.7800
RSI14 / RSI2 / RSI7
73.6 / 86.0 / 81.3
StochRSI K / D
98.5 / 98.9
MACD / Sig / Hist
1.701 / 1.350 / 0.351
EMA20 / 60 / 120
38 / 35 / 33
ADX14 / ADX7
25.8 / 41.1
BBW
0.2654
ATR14_n
0.0365
CCI20
108.6
VolChg1d
-5,395.6%
ValChg1d
-5,406.6%
OBV
-13,490,500
OBV_Chg3d
1,930,100
2025-11-26
Close 41.8800
RSI14 / RSI2 / RSI7
74.4 / 99.2 / 83.1
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
1.608 / 1.262 / 0.346
EMA20 / 60 / 120
38 / 35 / 33
ADX14 / ADX7
24.4 / 37.8
BBW
0.2640
ATR14_n
0.0377
CCI20
129.4
VolChg1d
-3,688.7%
ValChg1d
-3,638.6%
OBV
-13,072,100
OBV_Chg3d
3,301,200
2025-11-25
Close 41.5500
RSI14 / RSI2 / RSI7
73.5 / 99.0 / 81.9
StochRSI K / D
98.2 / 86.2
MACD / Sig / Hist
1.456 / 1.176 / 0.281
EMA20 / 60 / 120
38 / 35 / 32
ADX14 / ADX7
22.9 / 33.9
BBW
0.2547
ATR14_n
0.0387
CCI20
127.9
VolChg1d
5,112.8%
ValChg1d
5,447.4%
OBV
-13,980,800
OBV_Chg3d
3,516,600
2025-11-24
Close 40.6500
RSI14 / RSI2 / RSI7
71.0 / 98.1 / 78.5
StochRSI K / D
87.6 / 73.3
MACD / Sig / Hist
1.275 / 1.106 / 0.170
EMA20 / 60 / 120
37 / 34 / 32
ADX14 / ADX7
21.3 / 29.4
BBW
0.2389
ATR14_n
0.0366
CCI20
125.5
VolChg1d
-1,524.8%
ValChg1d
-1,330.7%
OBV
-15,420,600
OBV_Chg3d
2,842,000
2025-11-21
Close 39.7400
RSI14 / RSI2 / RSI7
68.1 / 96.6 / 74.1
StochRSI K / D
72.7 / 62.2
MACD / Sig / Hist
1.117 / 1.063 / 0.054
EMA20 / 60 / 120
37 / 34 / 32
ADX14 / ADX7
20.2 / 26.0
BBW
0.2237
ATR14_n
0.0370
CCI20
105.5
VolChg1d
4,690.3%
ValChg1d
5,411.6%
OBV
-16,373,300
OBV_Chg3d
1,889,300
2025-11-20
Close 37.8800
RSI14 / RSI2 / RSI7
60.6 / 83.0 / 60.2
StochRSI K / D
59.6 / 58.1
MACD / Sig / Hist
0.992 / 1.049 / -0.057
EMA20 / 60 / 120
37 / 34 / 32
ADX14 / ADX7
19.4 / 23.4
BBW
0.2121
ATR14_n
0.0373
CCI20
60.0
VolChg1d
1,622.1%
ValChg1d
1,844.1%
OBV
-17,497,400
OBV_Chg3d
1,508,000
2025-11-19
Close 37.1700
RSI14 / RSI2 / RSI7
57.1 / 27.5 / 51.6
StochRSI K / D
54.3 / 61.2
MACD / Sig / Hist
1.007 / 1.064 / -0.057
EMA20 / 60 / 120
37 / 34 / 32
ADX14 / ADX7
19.5 / 24.3
BBW
0.2104
ATR14_n
0.0381
CCI20
32.1
VolChg1d
-1,136.2%
ValChg1d
-1,136.2%
OBV
-18,262,600
OBV_Chg3d
16,800
2025-11-18
Close 37.1700
RSI14 / RSI2 / RSI7
57.1 / 27.5 / 51.6
StochRSI K / D
60.5 / 71.0
MACD / Sig / Hist
1.084 / 1.078 / 0.006
EMA20 / 60 / 120
36 / 34 / 32
ADX14 / ADX7
20.3 / 28.1
BBW
0.2146
ATR14_n
0.0388
CCI20
30.1
VolChg1d
231.4%
ValChg1d
284.0%
OBV
-18,262,600
OBV_Chg3d
-675,200
