Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.617 5.657 5.207 5.350 1,172,400 -0.41(-7.12%)
Jul 30, 2002 5.817 6.000 5.627 5.760 974,700 -0.07(-1.26%)
Jul 29, 2002 5.250 5.950 5.233 5.833 1,812,600 +0.83(+16.67%)
Jul 26, 2002 5.120 5.267 4.933 5.000 1,394,700 -0.12(-2.28%)
Jul 25, 2002 5.117 5.327 4.833 5.117 2,350,200 +0.04(+0.72%)
Jul 24, 2002 4.933 5.097 4.667 5.080 2,698,200 +0.28(+5.83%)
Jul 23, 2002 4.983 5.000 4.617 4.800 1,626,600 -0.18(-3.68%)
Jul 22, 2002 4.933 5.230 4.880 4.983 1,538,100 +0.07(+1.36%)
Jul 19, 2002 5.267 5.333 4.917 4.917 1,286,400 -0.88(-15.23%)
Jul 17, 2002 6.033 6.170 5.733 5.800 944,700 -0.23(-3.87%)
Jul 12, 2002 6.317 6.327 5.917 6.033 748,200 -0.28(-4.38%)
Jul 11, 2002 6.300 6.333 6.050 6.310 1,159,800 -0.01(-0.11%)
Jul 10, 2002 6.763 6.780 6.173 6.317 1,214,700 -0.45(-6.65%)
Jul 09, 2002 6.673 6.767 6.673 6.767 919,500 +0.09(+1.40%)
Jul 08, 2002 6.800 6.800 6.673 6.673 771,900 -0.13(-1.86%)
Jul 05, 2002 6.503 6.817 6.503 6.800 299,700 +0.36(+5.64%)
Jul 04, 2002 6.500 6.567 6.167 6.437 1,184,700 +0.00(+0.00%)
Jul 03, 2002 6.500 6.567 6.167 6.437 1,184,700 -0.09(-1.33%)
Jul 02, 2002 6.800 6.827 6.417 6.523 1,161,900 -0.38(-5.55%)
Jul 01, 2002 7.160 7.203 6.907 6.907 568,500 -0.30(-4.12%)
Jun 28, 2002 7.143 7.300 7.003 7.203 993,900 +0.14(+1.93%)
Jun 27, 2002 7.237 7.317 6.950 7.067 589,800 -0.09(-1.30%)
Jun 26, 2002 6.933 7.167 6.673 7.160 1,292,100 -0.03(-0.37%)
Jun 25, 2002 7.233 7.367 7.147 7.187 882,300 -0.05(-0.65%)
Jun 21, 2002 7.360 7.433 7.183 7.233 576,000 -0.10(-1.36%)
Jun 20, 2002 7.590 7.620 7.333 7.333 1,281,300 -0.26(-3.38%)
Jun 19, 2002 7.653 7.660 7.537 7.590 1,092,300 -0.09(-1.13%)
Jun 18, 2002 7.663 7.733 7.600 7.677 1,094,700 +0.02(+0.22%)
Jun 17, 2002 7.393 7.667 7.393 7.660 1,759,200 +0.29(+3.98%)
Jun 14, 2002 7.300 7.400 7.100 7.367 1,247,700 +0.35(+4.99%)
Jun 12, 2002 7.120 7.160 6.840 7.017 690,900 -0.10(-1.45%)
Jun 11, 2002 7.383 7.500 7.087 7.120 712,500 -0.21(-2.91%)
Jun 10, 2002 7.137 7.383 7.133 7.333 2,111,100 +0.20(+2.80%)
Jun 07, 2002 6.800 7.167 6.767 7.133 773,700 +0.10(+1.42%)
Jun 06, 2002 7.200 7.300 6.957 7.033 972,600 -0.13(-1.77%)
Jun 05, 2002 6.970 7.250 6.967 7.160 790,800 -0.08(-1.06%)
May 31, 2002 6.933 7.260 6.933 7.237 1,103,700 +0.22(+3.14%)
May 28, 2002 7.150 7.167 6.867 7.017 550,500 -0.05(-0.71%)
May 27, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.00(+0.00%)
May 24, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.08(+1.15%)
May 23, 2002 6.633 7.060 6.633 6.987 1,080,300 +0.39(+5.91%)
May 22, 2002 6.667 6.753 6.483 6.597 792,000 -0.07(-1.05%)
May 21, 2002 6.950 6.967 6.500 6.667 12,030,000 -0.25(-3.66%)
May 20, 2002 7.100 7.100 6.910 6.920 515,400 -0.17(-2.40%)
May 17, 2002 7.000 7.250 7.000 7.090 619,200 +0.03(+0.38%)
May 16, 2002 7.000 7.233 6.917 7.063 955,500 +0.02(+0.33%)
May 15, 2002 7.173 7.227 7.003 7.040 601,200 -0.13(-1.86%)
May 14, 2002 6.940 7.283 6.940 7.173 4,140,000 +0.27(+3.86%)
May 13, 2002 7.000 7.000 6.800 6.907 483,600 -0.09(-1.33%)
May 10, 2002 7.263 7.270 6.967 7.000 735,900 -0.26(-3.63%)
May 09, 2002 7.290 7.383 7.263 7.263 392,700 -0.03(-0.37%)
May 08, 2002 7.240 7.350 7.240 7.290 1,335,300 +0.13(+1.77%)
May 07, 2002 7.283 7.367 7.133 7.163 1,273,500 -0.05(-0.74%)
May 06, 2002 7.467 7.470 7.203 7.217 884,100 -0.23(-3.13%)
May 03, 2002 7.887 7.900 7.200 7.450 6,996,300 -0.44(-5.54%)
May 02, 2002 7.583 7.887 7.533 7.887 1,028,400 +0.30(+4.00%)
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.