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, 2015 49.85 50.67 49.00 50.15 5,241,180 +0.49(+0.98%)
Jul 30, 2015 48.41 50.00 46.50 49.66 12,678,621 +6.85(+16.00%)
Jul 29, 2015 41.74 43.02 40.94 42.81 6,036,423 +1.30(+3.12%)
Jul 28, 2015 40.85 41.64 40.40 41.52 3,046,008 +0.93(+2.29%)
Jul 27, 2015 40.67 40.87 39.96 40.59 2,506,683 -0.42(-1.02%)
Jul 24, 2015 41.40 41.57 40.51 41.00 2,376,069 -0.07(-0.16%)
Jul 23, 2015 42.44 42.51 40.85 41.07 2,819,028 -0.99(-2.35%)
Jul 22, 2015 41.75 42.13 41.50 42.06 2,285,748 +0.26(+0.62%)
Jul 21, 2015 41.70 42.17 41.09 41.80 3,644,757 +0.56(+1.36%)
Jul 20, 2015 40.44 41.52 40.44 41.24 2,926,836 +0.82(+2.03%)
Jul 17, 2015 40.25 40.48 39.76 40.42 2,343,438 +0.17(+0.43%)
Jul 16, 2015 40.13 40.42 39.92 40.24 2,375,421 +0.55(+1.38%)
Jul 15, 2015 39.93 40.36 39.69 39.70 2,937,645 -0.22(-0.55%)
Jul 14, 2015 39.88 40.04 39.34 39.92 2,917,161 -0.08(-0.20%)
Jul 13, 2015 39.95 40.67 39.76 40.00 2,901,954 +0.36(+0.92%)
Jul 10, 2015 38.99 39.80 38.67 39.63 2,333,436 +1.03(+2.66%)
Jul 09, 2015 38.59 38.86 38.30 38.61 2,260,008 +0.53(+1.39%)
Jul 08, 2015 38.41 38.85 37.75 38.08 2,552,274 -0.97(-2.49%)
Jul 07, 2015 39.14 39.24 37.25 39.05 4,244,133 +0.27(+0.70%)
Jul 06, 2015 37.98 38.88 37.96 38.78 3,866,838 +0.44(+1.15%)
Jul 02, 2015 37.99 38.34 38.34 38.34 12,072,600 +0.48(+1.27%)
Jul 01, 2015 36.77 37.90 36.53 37.86 4,063,890 +1.26(+3.44%)
Jun 30, 2015 37.12 37.15 35.34 36.60 21,639,542 -0.22(-0.61%)
Jun 29, 2015 36.77 37.97 36.67 36.82 3,883,821 -0.34(-0.92%)
Jun 26, 2015 37.45 37.66 37.07 37.16 9,757,239 -0.20(-0.54%)
Jun 25, 2015 37.47 37.18 36.68 37.36 2,381,631 +0.18(+0.49%)
Jun 24, 2015 37.71 38.03 37.13 37.18 2,541,201 -0.52(-1.39%)
Jun 23, 2015 37.94 38.26 37.44 37.70 2,798,529 -0.23(-0.62%)
Jun 22, 2015 37.64 38.11 37.60 37.94 2,263,245 +0.74(+2.00%)
Jun 19, 2015 37.29 37.65 37.01 37.19 2,262,045 -0.17(-0.45%)
Jun 18, 2015 37.05 37.68 37.01 37.36 1,735,032 +0.43(+1.17%)
Jun 17, 2015 37.03 37.24 36.73 36.93 1,176,756 -0.03(-0.08%)
Jun 16, 2015 36.56 37.07 36.56 36.96 1,556,988 +0.39(+1.06%)
Jun 15, 2015 36.50 36.86 36.33 36.57 1,915,110 -0.33(-0.90%)
Jun 12, 2015 36.20 37.27 36.17 36.90 1,883,733 +0.57(+1.56%)
Jun 11, 2015 36.56 36.66 36.29 36.34 2,014,260 -0.10(-0.27%)
Jun 10, 2015 36.40 36.83 36.33 36.44 1,672,602 +0.14(+0.40%)
Jun 09, 2015 36.63 36.63 35.77 36.29 2,337,792 +0.05(+0.14%)
Jun 08, 2015 36.67 37.03 36.24 36.24 2,509,392 -0.35(-0.96%)
Jun 05, 2015 35.43 36.66 35.33 36.59 3,113,967 +1.11(+3.14%)
Jun 04, 2015 35.80 36.26 35.33 35.48 1,719,708 -0.52(-1.45%)
Jun 03, 2015 35.51 36.35 35.45 36.00 2,553,252 +0.65(+1.85%)
Jun 02, 2015 35.29 35.79 35.14 35.35 2,348,436 +0.01(+0.03%)
Jun 01, 2015 35.34 35.68 35.05 35.34 2,861,736 +0.05(+0.14%)
May 29, 2015 35.97 36.08 35.12 35.29 2,754,747 -0.33(-0.93%)
May 28, 2015 34.50 35.90 34.25 35.62 4,242,846 +1.00(+2.90%)
May 27, 2015 34.97 34.97 34.13 34.62 3,349,431 -0.18(-0.53%)
May 26, 2015 34.86 35.10 34.37 34.80 2,840,943 -0.06(-0.16%)
May 22, 2015 35.21 34.86 34.86 34.86 9,029,700 -0.37(-1.05%)
May 21, 2015 35.72 35.74 34.85 35.23 3,490,896 -0.44(-1.24%)
May 20, 2015 35.23 35.90 34.81 35.67 3,864,219 +0.45(+1.29%)
May 19, 2015 34.25 35.61 34.18 35.22 4,729,179 +1.22(+3.58%)
May 18, 2015 33.76 34.20 33.71 34.00 2,650,446 +0.42(+1.26%)
May 15, 2015 33.77 33.82 33.21 33.58 2,183,880 -0.01(-0.03%)
May 14, 2015 33.32 33.68 33.00 33.59 2,759,547 +0.52(+1.57%)
May 13, 2015 33.13 33.27 32.75 33.07 2,059,968 -0.04(-0.11%)
May 12, 2015 32.94 33.17 32.67 33.10 3,169,488 -0.10(-0.30%)
May 11, 2015 32.99 33.27 32.62 33.20 3,574,659 +0.11(+0.32%)
May 08, 2015 32.58 33.49 32.56 33.10 6,882,297 +0.86(+2.68%)
May 07, 2015 31.06 32.29 30.93 32.23 4,645,485 +1.27(+4.11%)
May 06, 2015 30.77 31.03 30.50 30.96 1,951,326 +0.13(+0.41%)
May 05, 2015 30.95 31.07 30.69 30.83 2,541,675 -0.27(-0.88%)
May 04, 2015 30.65 31.11 30.29 31.11 3,285,252 +0.55(+1.80%)
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.