Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.41 33.48 32.51 33.05 2,534,140 -0.35(-1.05%)
Apr 28, 2016 33.40 34.16 33.32 33.40 2,333,368 -0.33(-0.98%)
Apr 27, 2016 34.05 34.10 33.47 33.73 2,275,400 -0.33(-0.97%)
Apr 26, 2016 33.51 34.20 33.51 34.06 4,171,798 +0.52(+1.55%)
Apr 25, 2016 32.80 33.83 32.70 33.54 5,067,305 +0.81(+2.47%)
Apr 22, 2016 32.87 33.60 31.77 32.73 9,867,521 +1.93(+6.27%)
Apr 21, 2016 30.38 30.90 29.91 30.80 6,058,290 +0.76(+2.53%)
Apr 20, 2016 29.85 30.15 29.64 30.04 2,949,682 +0.53(+1.80%)
Apr 19, 2016 29.55 29.77 29.20 29.51 3,197,255 +0.15(+0.51%)
Apr 18, 2016 28.65 29.51 28.54 29.36 3,059,679 +0.67(+2.34%)
Apr 15, 2016 28.21 28.79 28.05 28.69 3,108,009 +0.38(+1.34%)
Apr 14, 2016 28.39 29.00 28.25 28.31 3,290,352 +0.01(+0.04%)
Apr 13, 2016 27.37 28.38 27.34 28.30 3,760,462 +1.22(+4.51%)
Apr 12, 2016 26.29 27.38 25.89 27.08 3,810,427 +0.82(+3.12%)
Apr 11, 2016 26.69 27.21 26.20 26.26 3,430,626 -0.44(-1.65%)
Apr 08, 2016 27.62 27.69 26.51 26.70 3,265,230 -0.61(-2.23%)
Apr 07, 2016 27.78 27.87 26.85 27.31 6,609,352 -1.10(-3.87%)
Apr 06, 2016 28.39 28.48 27.82 28.41 3,288,492 +0.05(+0.18%)
Apr 05, 2016 28.18 28.60 27.97 28.36 2,773,973 -0.15(-0.53%)
Apr 04, 2016 30.32 30.32 28.36 28.51 5,050,807 -1.81(-5.97%)
Apr 01, 2016 30.45 30.67 29.89 30.32 2,371,442 -0.13(-0.43%)
Mar 31, 2016 31.30 31.78 30.31 30.45 4,379,702 -0.84(-2.68%)
Mar 30, 2016 31.01 31.54 31.01 31.29 1,802,238 +0.51(+1.66%)
Mar 29, 2016 30.72 30.89 30.00 30.78 2,744,037 +0.00(+0.00%)
Mar 28, 2016 30.42 31.37 30.42 30.78 2,414,475 +0.56(+1.85%)
Mar 24, 2016 30.15 30.22 30.22 30.22 2,299,500 -0.01(-0.03%)
Mar 23, 2016 30.80 30.87 29.86 30.23 3,595,354 -0.83(-2.67%)
Mar 22, 2016 32.30 32.30 30.88 31.06 3,776,961 -1.44(-4.43%)
Mar 21, 2016 32.98 33.18 32.39 32.50 1,351,478 -0.44(-1.34%)
Mar 18, 2016 33.05 33.36 32.94 32.94 3,080,316 -0.17(-0.51%)
Mar 17, 2016 31.28 33.14 31.20 33.11 3,533,080 +1.72(+5.48%)
Mar 16, 2016 32.34 32.58 31.11 31.39 2,156,216 -0.98(-3.03%)
Mar 15, 2016 31.60 32.77 31.57 32.37 1,373,999 +0.84(+2.66%)
Mar 14, 2016 32.17 32.46 31.48 31.53 1,968,985 -0.80(-2.47%)
Mar 11, 2016 32.17 32.76 31.93 32.33 1,737,962 +0.31(+0.97%)
Mar 10, 2016 31.52 32.26 31.42 32.02 2,089,976 +0.64(+2.04%)
Mar 09, 2016 31.50 31.51 30.55 31.38 2,938,171 -0.07(-0.22%)
Mar 08, 2016 32.55 32.55 31.40 31.45 2,517,420 -1.22(-3.73%)
Mar 07, 2016 33.44 33.66 32.51 32.67 2,230,597 -1.05(-3.11%)
Mar 04, 2016 33.77 34.05 33.33 33.72 1,804,833 -0.06(-0.18%)
Mar 03, 2016 33.52 33.89 33.11 33.78 2,668,170 +0.19(+0.57%)
Mar 02, 2016 33.48 33.60 33.07 33.59 1,965,783 +0.05(+0.15%)
Mar 01, 2016 33.10 33.68 32.22 33.54 2,194,942 +0.62(+1.88%)
Feb 29, 2016 33.05 33.30 32.91 32.92 1,862,956 -0.01(-0.03%)
Feb 26, 2016 33.25 33.25 32.70 32.93 1,675,890 -0.07(-0.21%)
Feb 25, 2016 32.83 33.47 32.62 33.00 2,011,915 +0.42(+1.29%)
Feb 24, 2016 31.94 32.69 31.67 32.58 1,580,498 +0.36(+1.12%)
Feb 23, 2016 32.42 32.68 32.20 32.22 1,458,571 -0.21(-0.65%)
Feb 22, 2016 32.24 32.65 32.06 32.43 1,574,915 +0.55(+1.73%)
Feb 19, 2016 31.88 31.88 31.10 31.88 1,565,461 -0.13(-0.41%)
Feb 18, 2016 32.83 32.92 31.88 32.01 2,548,966 -0.61(-1.87%)
Feb 17, 2016 31.56 33.07 31.51 32.62 3,752,345 +1.23(+3.92%)
Feb 16, 2016 31.01 31.91 30.97 31.39 4,034,685 +1.01(+3.32%)
Feb 12, 2016 28.68 30.38 30.38 30.38 5,908,800 +2.14(+7.58%)
Feb 11, 2016 29.30 30.32 26.35 28.24 12,055,619 +1.07(+3.94%)
Feb 10, 2016 27.23 28.14 27.01 27.17 4,531,682 +0.29(+1.08%)
Feb 09, 2016 26.62 27.50 26.38 26.88 3,740,482 +0.03(+0.11%)
Feb 08, 2016 27.22 27.48 26.05 26.85 4,301,692 -0.81(-2.93%)
Feb 05, 2016 28.32 29.04 27.58 27.66 3,513,267 -1.42(-4.88%)
Feb 04, 2016 28.76 29.11 27.50 29.08 3,576,226 -0.05(-0.17%)
Feb 03, 2016 29.18 29.28 27.88 29.13 3,264,942 +0.06(+0.21%)
Feb 02, 2016 28.69 29.93 28.62 29.07 2,768,267 +0.28(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.