Skechers USA Ord Shs Cl A (NY: SKX )

61.18 +0.32 (+0.53%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.770 9.000 8.643 8.953 1,857,000 +0.31(+3.59%)
May 30, 2006 8.933 8.933 8.600 8.643 1,064,700 -0.27(-3.03%)
May 26, 2006 9.117 9.163 8.867 8.913 727,500 -0.08(-0.93%)
May 25, 2006 8.777 9.033 8.767 8.997 1,929,600 +0.29(+3.29%)
May 24, 2006 8.920 8.920 8.597 8.710 1,952,700 -0.18(-1.99%)
May 23, 2006 8.790 9.270 8.790 8.887 2,412,300 +0.26(+2.97%)
May 22, 2006 8.700 8.737 8.393 8.630 1,482,000 -0.04(-0.50%)
May 19, 2006 8.620 8.753 8.377 8.673 1,492,800 +0.01(+0.08%)
May 18, 2006 8.537 8.787 8.537 8.667 1,514,400 +0.16(+1.92%)
May 17, 2006 8.383 8.553 8.333 8.503 1,697,100 +0.04(+0.43%)
May 16, 2006 8.407 8.517 8.300 8.467 1,474,200 +0.05(+0.63%)
May 15, 2006 8.183 8.447 8.183 8.413 1,325,400 +0.05(+0.64%)
May 12, 2006 8.577 8.577 8.197 8.360 1,387,500 -0.21(-2.49%)
May 11, 2006 8.883 8.917 8.567 8.573 1,503,000 -0.31(-3.49%)
May 10, 2006 8.967 9.000 8.823 8.883 1,459,500 +0.10(+1.18%)
May 09, 2006 8.833 8.837 8.670 8.780 1,171,200 -0.05(-0.60%)
May 08, 2006 8.970 9.023 8.817 8.833 819,000 -0.13(-1.49%)
May 05, 2006 9.000 9.033 8.917 8.967 1,134,000 -0.02(-0.19%)
May 04, 2006 9.047 9.117 8.910 8.983 1,063,500 -0.06(-0.63%)
May 03, 2006 9.167 9.217 8.950 9.040 1,145,100 -0.09(-1.02%)
May 02, 2006 9.057 9.157 8.980 9.133 1,430,400 +0.10(+1.14%)
May 01, 2006 9.117 9.450 9.013 9.030 2,975,700 -0.09(-0.95%)
Apr 28, 2006 9.233 9.287 9.090 9.117 1,720,200 -0.17(-1.83%)
Apr 27, 2006 9.300 9.370 8.840 9.287 4,893,600 +0.62(+7.20%)
Apr 26, 2006 8.717 8.737 8.640 8.663 1,220,100 -0.02(-0.23%)
Apr 25, 2006 8.650 8.700 8.540 8.683 1,354,200 +0.07(+0.77%)
Apr 24, 2006 8.633 8.653 8.520 8.617 816,600 -0.02(-0.19%)
Apr 21, 2006 8.533 8.683 8.267 8.633 7,919,400 +0.05(+0.58%)
Apr 20, 2006 8.413 8.667 8.413 8.583 3,057,300 +0.28(+3.33%)
Apr 19, 2006 8.383 8.433 8.283 8.307 744,000 -0.04(-0.44%)
Apr 18, 2006 8.337 8.380 8.257 8.343 944,400 +0.01(+0.12%)
Apr 17, 2006 8.267 8.433 8.200 8.333 1,186,500 +0.15(+1.79%)
Apr 13, 2006 8.230 8.317 8.103 8.187 911,100 -0.04(-0.53%)
Apr 12, 2006 7.867 8.300 7.867 8.230 1,936,200 +0.62(+8.15%)
Apr 11, 2006 7.867 7.887 7.603 7.610 1,062,000 -0.25(-3.14%)
Apr 10, 2006 7.967 8.017 7.833 7.857 829,800 -0.09(-1.17%)
Apr 07, 2006 8.083 8.117 7.933 7.950 470,100 -0.07(-0.83%)
Apr 06, 2006 8.167 8.180 7.947 8.017 913,200 -0.08(-0.99%)
Apr 05, 2006 8.120 8.160 8.000 8.097 758,100 +0.06(+0.75%)
Apr 04, 2006 8.233 8.290 8.000 8.037 1,260,600 -0.10(-1.27%)
Apr 03, 2006 8.393 8.487 8.087 8.140 1,290,300 -0.17(-2.05%)
Mar 31, 2006 8.333 8.347 8.233 8.310 1,298,100 +0.08(+0.93%)
Mar 30, 2006 8.133 8.250 8.027 8.233 1,578,000 +0.15(+1.90%)
Mar 29, 2006 7.967 8.150 7.950 8.080 2,040,000 +0.21(+2.71%)
Mar 28, 2006 7.883 7.980 7.800 7.867 2,142,300 +0.21(+2.70%)
Mar 27, 2006 7.657 7.700 7.483 7.660 2,226,000 +0.19(+2.54%)
Mar 24, 2006 7.197 7.500 7.153 7.470 1,703,100 +0.27(+3.75%)
Mar 23, 2006 7.337 7.340 7.117 7.200 643,200 -0.13(-1.82%)
Mar 22, 2006 7.150 7.333 7.073 7.333 471,600 +0.15(+2.09%)
Mar 21, 2006 7.373 7.447 7.160 7.183 693,000 -0.22(-3.02%)
Mar 20, 2006 7.357 7.450 7.307 7.407 404,400 +0.05(+0.68%)
Mar 17, 2006 7.340 7.380 7.223 7.357 963,600 +0.10(+1.38%)
Mar 16, 2006 7.250 7.383 7.220 7.257 591,900 -0.00(-0.05%)
Mar 15, 2006 7.067 7.277 7.067 7.260 544,200 +0.12(+1.73%)
Mar 14, 2006 6.977 7.140 6.737 7.137 1,182,600 +0.16(+2.29%)
Mar 13, 2006 6.920 7.090 6.913 6.977 1,106,700 +0.09(+1.31%)
Mar 10, 2006 6.900 6.927 6.817 6.887 625,500 -0.01(-0.14%)
Mar 09, 2006 6.773 6.927 6.760 6.897 841,500 +0.11(+1.67%)
Mar 08, 2006 6.827 6.840 6.750 6.783 939,300 -0.08(-1.12%)
Mar 07, 2006 6.833 6.891 6.690 6.860 853,200 +0.05(+0.78%)
Mar 06, 2006 6.860 6.963 6.800 6.807 889,200 -0.05(-0.78%)
Mar 03, 2006 6.933 6.943 6.800 6.860 1,152,600 -0.04(-0.58%)
Mar 02, 2006 6.943 6.943 6.780 6.900 1,153,200 -0.06(-0.86%)
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.