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 (%)
Jul 31, 2003 2.167 2.233 2.167 2.200 498,300 +0.05(+2.17%)
Jul 30, 2003 2.163 2.197 2.133 2.153 1,051,500 -0.00(-0.15%)
Jul 29, 2003 2.117 2.183 2.067 2.157 613,500 +0.04(+1.89%)
Jul 28, 2003 2.247 2.247 2.033 2.117 1,227,600 -0.13(-5.79%)
Jul 25, 2003 2.167 2.260 2.100 2.247 1,600,200 +0.08(+3.69%)
Jul 24, 2003 2.473 2.473 2.167 2.167 4,211,400 -0.55(-20.34%)
Jul 23, 2003 2.767 2.813 2.707 2.720 361,500 -0.06(-2.04%)
Jul 22, 2003 2.810 2.830 2.717 2.777 357,600 -0.03(-1.19%)
Jul 21, 2003 2.893 2.907 2.803 2.810 1,171,800 -0.05(-1.75%)
Jul 18, 2003 2.900 2.967 2.807 2.860 346,200 -0.06(-1.94%)
Jul 17, 2003 2.993 2.993 2.863 2.917 399,600 -0.10(-3.31%)
Jul 16, 2003 2.983 3.043 2.983 3.017 794,400 +0.02(+0.56%)
Jul 15, 2003 3.057 3.087 2.937 3.000 775,200 -0.04(-1.21%)
Jul 14, 2003 3.037 3.087 3.013 3.037 755,100 +0.03(+1.11%)
Jul 11, 2003 2.930 3.067 2.863 3.003 1,933,200 +0.11(+3.68%)
Jul 10, 2003 2.683 2.920 2.633 2.897 3,022,800 +0.21(+7.82%)
Jul 09, 2003 2.667 2.697 2.650 2.687 337,800 -0.00(-0.12%)
Jul 08, 2003 2.600 2.710 2.573 2.690 709,200 +0.07(+2.80%)
Jul 07, 2003 2.550 2.617 2.537 2.617 822,900 +0.08(+3.29%)
Jul 03, 2003 2.537 2.573 2.513 2.533 205,200 +0.01(+0.26%)
Jul 02, 2003 2.443 2.540 2.427 2.527 603,000 +0.07(+2.71%)
Jul 01, 2003 2.470 2.520 2.390 2.460 407,100 -0.01(-0.27%)
Jun 30, 2003 2.533 2.587 2.467 2.467 712,500 -0.07(-2.63%)
Jun 27, 2003 2.507 2.590 2.500 2.533 952,200 -0.02(-0.65%)
Jun 26, 2003 2.560 2.597 2.530 2.550 202,800 +0.02(+0.92%)
Jun 25, 2003 2.543 2.543 2.500 2.527 207,300 +0.02(+0.66%)
Jun 24, 2003 2.457 2.540 2.447 2.510 271,500 +0.02(+0.80%)
Jun 23, 2003 2.483 2.527 2.467 2.490 407,100 -0.11(-4.11%)
Jun 20, 2003 2.577 2.600 2.553 2.597 232,200 +0.03(+1.30%)
Jun 19, 2003 2.600 2.620 2.537 2.563 261,600 -0.03(-1.28%)
Jun 18, 2003 2.600 2.657 2.577 2.597 345,900 -0.03(-1.27%)
Jun 17, 2003 2.633 2.727 2.623 2.630 489,600 -0.07(-2.47%)
Jun 16, 2003 2.633 2.727 2.627 2.697 506,100 +0.06(+2.41%)
Jun 13, 2003 2.693 2.707 2.550 2.633 342,300 -0.07(-2.47%)
Jun 12, 2003 2.733 2.747 2.667 2.700 288,000 -0.04(-1.58%)
Jun 11, 2003 2.750 2.750 2.660 2.743 440,700 -0.00(-0.12%)
Jun 10, 2003 2.653 2.750 2.653 2.747 420,600 +0.13(+4.83%)
Jun 09, 2003 2.617 2.690 2.583 2.620 483,900 +0.00(+0.00%)
Jun 06, 2003 2.733 2.797 2.610 2.620 903,600 -0.09(-3.44%)
Jun 05, 2003 2.500 2.743 2.500 2.713 1,180,200 +0.21(+8.53%)
Jun 04, 2003 2.500 2.580 2.473 2.500 853,200 -0.03(-1.19%)
Jun 03, 2003 2.533 2.593 2.527 2.530 322,500 -0.03(-1.04%)
Jun 02, 2003 2.500 2.617 2.487 2.557 967,500 +0.06(+2.54%)
May 30, 2003 2.533 2.563 2.483 2.493 705,300 -0.01(-0.27%)
May 29, 2003 2.507 2.577 2.480 2.500 814,500 +0.00(+0.00%)
May 28, 2003 2.427 2.550 2.427 2.500 755,100 +0.07(+3.02%)
May 27, 2003 2.333 2.450 2.327 2.427 434,100 +0.09(+4.00%)
May 23, 2003 2.377 2.383 2.303 2.333 462,600 -0.08(-3.18%)
May 22, 2003 2.360 2.430 2.350 2.410 419,700 +0.03(+1.12%)
May 21, 2003 2.263 2.407 2.257 2.383 572,400 +0.09(+3.77%)
May 20, 2003 2.313 2.377 2.233 2.297 681,300 -0.05(-2.13%)
May 19, 2003 2.467 2.467 2.327 2.347 767,400 -0.03(-1.26%)
May 16, 2003 2.407 2.440 2.350 2.377 744,000 -0.10(-4.04%)
May 15, 2003 2.413 2.483 2.333 2.477 764,400 +0.06(+2.62%)
May 14, 2003 2.540 2.583 2.413 2.413 834,600 -0.16(-6.22%)
May 13, 2003 2.500 2.577 2.450 2.573 1,331,400 +0.11(+4.32%)
May 12, 2003 2.383 2.500 2.383 2.467 1,067,400 +0.05(+2.21%)
May 09, 2003 2.383 2.443 2.367 2.413 590,700 +0.02(+0.98%)
May 08, 2003 2.373 2.430 2.370 2.390 732,000 +0.00(+0.14%)
May 07, 2003 2.453 2.453 2.367 2.387 536,400 -0.03(-1.38%)
May 06, 2003 2.263 2.433 2.263 2.420 726,900 +0.15(+6.45%)
May 05, 2003 2.237 2.333 2.233 2.273 1,235,400 +0.04(+1.79%)
May 02, 2003 2.210 2.267 2.193 2.233 825,300 +0.01(+0.60%)
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.