Skechers USA Ord Shs Cl A (NY: SKX )

60.95 +0.09 (+0.15%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.170 4.173 4.067 4.100 207,900 -0.04(-0.89%)
Nov 27, 2002 4.000 4.153 4.000 4.137 464,400 +0.14(+3.59%)
Nov 26, 2002 4.033 4.033 3.910 3.993 732,600 -0.05(-1.24%)
Nov 25, 2002 3.907 4.050 3.873 4.043 562,800 +0.14(+3.50%)
Nov 22, 2002 3.850 3.950 3.817 3.907 417,600 +0.04(+1.03%)
Nov 21, 2002 3.717 3.960 3.717 3.867 621,300 +0.18(+4.98%)
Nov 20, 2002 3.693 3.867 3.667 3.683 822,900 +0.02(+0.45%)
Nov 19, 2002 3.667 3.703 3.600 3.667 633,300 +0.01(+0.37%)
Nov 18, 2002 3.700 3.743 3.617 3.653 468,600 +0.04(+1.11%)
Nov 15, 2002 3.650 3.700 3.573 3.613 476,700 -0.04(-1.00%)
Nov 14, 2002 3.487 3.660 3.487 3.650 494,700 +0.20(+5.70%)
Nov 13, 2002 3.433 3.573 3.377 3.453 230,700 +0.02(+0.58%)
Nov 12, 2002 3.280 3.500 3.280 3.433 713,100 +0.19(+5.75%)
Nov 11, 2002 3.467 3.483 3.237 3.247 648,300 -0.22(-6.26%)
Nov 08, 2002 3.500 3.570 3.443 3.463 454,500 -0.03(-0.86%)
Nov 07, 2002 3.507 3.567 3.453 3.493 1,046,700 -0.04(-1.23%)
Nov 06, 2002 3.517 3.580 3.467 3.537 1,063,800 +0.10(+3.01%)
Nov 05, 2002 3.497 3.500 3.367 3.433 930,900 -0.07(-1.90%)
Nov 04, 2002 3.533 3.617 3.500 3.500 930,600 +0.00(+0.00%)
Nov 01, 2002 3.300 3.500 3.300 3.500 662,100 +0.20(+6.06%)
Oct 31, 2002 3.227 3.390 3.223 3.300 1,400,400 +0.09(+2.91%)
Oct 30, 2002 3.283 3.300 3.207 3.207 302,700 -0.06(-1.84%)
Oct 29, 2002 3.300 3.313 3.047 3.267 537,000 -0.05(-1.51%)
Oct 28, 2002 3.347 3.417 3.260 3.317 673,500 +0.00(+0.10%)
Oct 25, 2002 3.293 3.347 3.270 3.313 342,300 +0.01(+0.40%)
Oct 24, 2002 3.417 3.433 3.260 3.300 1,319,100 -0.13(-3.88%)
Oct 23, 2002 3.000 3.433 2.867 3.433 2,539,500 +0.43(+14.32%)
Oct 22, 2002 3.027 3.150 3.000 3.003 802,800 -0.03(-0.99%)
Oct 21, 2002 2.930 3.050 2.843 3.033 623,100 +0.11(+3.64%)
Oct 18, 2002 2.917 2.957 2.800 2.927 876,300 +0.01(+0.34%)
Oct 17, 2002 2.933 2.983 2.817 2.917 860,700 +0.14(+5.17%)
Oct 16, 2002 2.913 2.913 2.770 2.773 702,600 -0.14(-4.81%)
Oct 15, 2002 2.850 2.950 2.780 2.913 1,523,100 +0.24(+8.98%)
Oct 14, 2002 2.683 2.800 2.600 2.673 689,700 -0.01(-0.37%)
Oct 11, 2002 2.533 2.817 2.527 2.683 1,548,900 +0.17(+6.62%)
Oct 10, 2002 2.317 2.517 2.227 2.517 12,240,000 +0.20(+8.63%)
Oct 09, 2002 2.300 2.367 2.233 2.317 1,070,400 +0.01(+0.29%)
Oct 08, 2002 2.383 2.467 2.173 2.310 2,463,600 -0.06(-2.39%)
Oct 07, 2002 2.600 2.613 2.333 2.367 1,559,700 -0.18(-7.19%)
Oct 04, 2002 2.850 2.863 2.500 2.550 3,670,200 -0.27(-9.57%)
Oct 03, 2002 3.017 3.050 2.807 2.820 1,161,000 -0.24(-7.94%)
Oct 02, 2002 3.167 3.167 3.027 3.063 548,100 -0.09(-2.96%)
Oct 01, 2002 3.183 3.183 2.943 3.157 862,200 -0.02(-0.73%)
Sep 30, 2002 3.067 3.180 2.917 3.180 943,200 +0.01(+0.42%)
Sep 27, 2002 3.333 3.357 3.133 3.167 1,137,600 -0.13(-4.04%)
Sep 26, 2002 3.263 3.367 3.183 3.300 995,400 +0.10(+3.02%)
Sep 25, 2002 3.127 3.250 3.037 3.203 998,700 +0.11(+3.56%)
Sep 24, 2002 3.357 3.450 3.017 3.093 2,697,900 -0.30(-8.75%)
Sep 23, 2002 3.500 3.547 3.350 3.390 1,726,800 -0.11(-3.14%)
Sep 20, 2002 3.583 3.583 3.500 3.500 1,116,900 -0.02(-0.47%)
Sep 19, 2002 3.560 3.567 3.507 3.517 1,316,400 +0.03(+0.86%)
Sep 18, 2002 3.380 3.553 3.367 3.487 1,986,300 +0.07(+2.05%)
Sep 17, 2002 3.583 3.600 3.367 3.417 14,280,000 -0.07(-1.91%)
Sep 16, 2002 3.450 3.483 3.367 3.483 855,600 +0.04(+1.16%)
Sep 13, 2002 3.617 3.617 3.433 3.443 1,144,500 -0.15(-4.17%)
Sep 12, 2002 3.487 3.650 3.483 3.593 1,982,100 +0.11(+3.06%)
Sep 11, 2002 3.433 3.610 3.433 3.487 2,865,900 +0.07(+2.05%)
Sep 10, 2002 3.450 3.650 3.350 3.417 12,651,000 -0.64(-15.85%)
Sep 09, 2002 4.490 4.490 3.950 4.060 4,595,700 -0.43(-9.58%)
Sep 06, 2002 5.013 5.043 4.233 4.490 5,967,600 -0.62(-12.13%)
Sep 05, 2002 5.083 5.233 5.083 5.110 775,200 -0.07(-1.29%)
Sep 04, 2002 5.183 5.223 5.127 5.177 812,400 -0.05(-1.02%)
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.