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 (%)
Nov 30, 2016 21.48 23.09 21.42 22.78 6,720,718 +1.30(+6.05%)
Nov 29, 2016 22.21 22.25 21.33 21.48 3,593,239 -0.80(-3.59%)
Nov 28, 2016 22.14 22.41 21.98 22.28 2,347,189 +0.14(+0.63%)
Nov 25, 2016 22.65 22.68 22.04 22.14 1,176,741 -0.58(-2.55%)
Nov 23, 2016 22.72 22.72 22.72 0 +0.35(+1.56%)
Nov 22, 2016 22.30 22.64 22.25 22.37 1,586,728 +0.09(+0.40%)
Nov 21, 2016 22.20 22.50 22.20 22.28 2,000,555 +0.05(+0.22%)
Nov 18, 2016 22.48 22.55 22.11 22.23 1,528,607 -0.31(-1.38%)
Nov 17, 2016 22.23 22.74 22.20 22.54 1,900,025 +0.30(+1.35%)
Nov 16, 2016 22.12 22.60 22.12 22.24 2,347,657 +0.06(+0.27%)
Nov 15, 2016 22.15 22.44 21.73 22.18 1,870,247 +0.19(+0.86%)
Nov 14, 2016 21.76 22.45 21.75 21.99 2,027,419 +0.28(+1.29%)
Nov 11, 2016 21.71 21.87 21.46 21.71 1,965,561 +0.30(+1.40%)
Nov 10, 2016 21.37 22.02 21.20 21.41 2,758,601 +0.21(+0.99%)
Nov 09, 2016 20.25 21.47 20.01 21.20 2,760,290 +0.27(+1.29%)
Nov 08, 2016 20.46 21.04 20.31 20.93 2,017,864 +0.39(+1.90%)
Nov 07, 2016 20.01 20.82 20.01 20.54 2,644,015 +0.59(+2.96%)
Nov 04, 2016 19.65 20.28 19.65 19.95 2,636,147 +0.33(+1.68%)
Nov 03, 2016 20.13 20.18 19.59 19.62 2,758,481 -0.80(-3.92%)
Nov 02, 2016 20.49 21.09 20.34 20.42 2,589,254 -0.30(-1.45%)
Nov 01, 2016 21.06 21.47 20.54 20.72 2,726,913 -0.31(-1.47%)
Oct 31, 2016 20.81 21.23 20.70 21.03 2,893,637 +0.23(+1.11%)
Oct 28, 2016 20.36 21.00 20.36 20.80 3,140,032 +0.47(+2.31%)
Oct 27, 2016 20.19 20.60 20.08 20.33 2,507,347 +0.25(+1.25%)
Oct 26, 2016 19.80 20.54 19.75 20.08 4,222,355 +0.31(+1.57%)
Oct 25, 2016 19.04 19.79 19.03 19.77 4,630,568 +0.43(+2.22%)
Oct 24, 2016 19.12 19.38 19.02 19.34 6,248,768 +0.36(+1.90%)
Oct 21, 2016 19.23 19.92 18.81 18.98 24,659,104 -3.96(-17.26%)
Oct 20, 2016 22.91 23.10 22.56 22.94 5,518,745 +0.02(+0.09%)
Oct 19, 2016 22.80 23.20 22.79 22.92 3,718,853 +0.25(+1.10%)
Oct 18, 2016 22.32 22.76 22.29 22.67 3,987,645 +0.55(+2.49%)
Oct 17, 2016 22.77 22.89 22.02 22.12 2,972,416 -0.71(-3.11%)
Oct 14, 2016 22.94 23.15 22.76 22.83 1,896,340 +0.08(+0.35%)
Oct 13, 2016 22.88 22.92 22.31 22.75 1,956,643 -0.33(-1.43%)
Oct 12, 2016 22.64 23.31 22.54 23.08 1,734,365 +0.49(+2.17%)
Oct 11, 2016 22.90 22.99 22.44 22.59 1,746,378 -0.45(-1.95%)
Oct 10, 2016 22.94 23.39 22.93 23.04 2,077,180 +0.14(+0.61%)
Oct 07, 2016 22.93 22.95 22.74 22.90 1,721,688 +0.03(+0.13%)
Oct 06, 2016 22.88 22.95 22.57 22.87 1,475,640 -0.15(-0.65%)
Oct 05, 2016 23.14 23.43 22.97 23.02 2,253,065 -0.11(-0.48%)
Oct 04, 2016 23.08 23.25 22.72 23.13 2,260,539 +0.08(+0.35%)
Oct 03, 2016 22.90 23.13 22.84 23.05 2,402,619 +0.15(+0.66%)
Sep 30, 2016 22.50 23.14 22.36 22.90 3,754,524 +0.99(+4.52%)
Sep 29, 2016 22.37 22.45 21.90 21.91 2,731,079 -0.57(-2.54%)
Sep 28, 2016 22.28 22.74 22.18 22.48 2,581,532 +0.32(+1.44%)
Sep 27, 2016 22.00 22.24 21.82 22.16 2,476,134 +0.14(+0.64%)
Sep 26, 2016 22.00 22.21 21.88 22.02 2,137,069 -0.07(-0.32%)
Sep 23, 2016 21.90 22.60 21.84 22.09 3,794,224 +0.16(+0.73%)
Sep 22, 2016 21.30 21.98 21.05 21.93 5,713,134 +0.71(+3.35%)
Sep 21, 2016 22.09 22.35 20.90 21.22 13,164,323 -2.01(-8.65%)
Sep 20, 2016 23.30 23.34 23.09 23.23 2,423,677 +0.10(+0.43%)
Sep 19, 2016 22.98 23.37 22.82 23.13 2,531,025 +0.29(+1.27%)
Sep 16, 2016 23.13 23.13 22.61 22.84 3,539,633 -0.41(-1.76%)
Sep 15, 2016 22.70 23.34 22.44 23.25 3,298,803 +0.38(+1.66%)
Sep 14, 2016 23.09 23.15 22.60 22.87 2,560,293 -0.22(-0.95%)
Sep 13, 2016 23.45 23.65 22.77 23.09 3,373,092 -0.63(-2.66%)
Sep 12, 2016 23.32 23.82 23.23 23.72 2,306,155 +0.24(+1.02%)
Sep 09, 2016 24.00 24.00 23.48 23.48 1,904,737 -0.63(-2.61%)
Sep 08, 2016 24.25 24.40 24.01 24.11 1,803,414 -0.21(-0.86%)
Sep 07, 2016 24.25 24.35 24.09 24.32 2,383,901 +0.02(+0.08%)
Sep 06, 2016 24.41 24.50 24.12 24.30 1,614,499 -0.07(-0.29%)
Sep 02, 2016 24.49 24.37 24.37 24.37 1,291,900 -0.09(-0.37%)
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.