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 (%)
Aug 31, 2007 6.583 6.667 6.530 6.610 1,986,600 +0.11(+1.74%)
Aug 30, 2007 6.503 6.660 6.460 6.497 2,257,500 -0.04(-0.66%)
Aug 29, 2007 6.450 6.570 6.430 6.540 3,144,900 +0.15(+2.29%)
Aug 28, 2007 6.600 6.697 6.393 6.393 4,362,300 -0.24(-3.67%)
Aug 27, 2007 6.700 6.700 6.603 6.637 1,188,600 -0.06(-0.95%)
Aug 24, 2007 6.633 6.730 6.587 6.700 2,832,000 +0.08(+1.21%)
Aug 23, 2007 6.643 6.707 6.573 6.620 1,934,700 -0.02(-0.35%)
Aug 22, 2007 6.667 6.720 6.590 6.643 1,065,300 +0.05(+0.81%)
Aug 21, 2007 6.600 6.650 6.443 6.590 1,864,500 -0.06(-0.95%)
Aug 20, 2007 6.450 6.737 6.433 6.653 2,014,800 +0.25(+3.96%)
Aug 17, 2007 6.583 7.497 6.203 6.400 3,064,200 +0.21(+3.39%)
Aug 16, 2007 6.013 6.250 5.787 6.190 3,324,600 +0.09(+1.48%)
Aug 15, 2007 6.367 6.437 6.037 6.100 3,076,200 -0.28(-4.44%)
Aug 14, 2007 6.597 6.686 6.167 6.383 4,853,400 -0.24(-3.58%)
Aug 13, 2007 6.770 7.027 6.600 6.620 4,116,900 -0.15(-2.22%)
Aug 10, 2007 7.313 7.367 6.670 6.770 4,674,300 -0.73(-9.73%)
Aug 09, 2007 6.653 7.550 6.607 7.500 6,775,800 +0.85(+12.73%)
Aug 08, 2007 6.650 6.703 6.527 6.653 4,683,900 +0.04(+0.66%)
Aug 07, 2007 6.747 6.797 6.543 6.610 3,861,900 -0.14(-2.03%)
Aug 06, 2007 7.000 7.083 6.437 6.747 3,351,300 -0.09(-1.27%)
Aug 03, 2007 6.877 6.947 6.723 6.833 5,038,800 +0.11(+1.64%)
Aug 02, 2007 6.633 6.743 6.527 6.723 3,543,900 +0.06(+0.85%)
Aug 01, 2007 6.873 6.933 6.647 6.667 4,521,000 -0.26(-3.80%)
Jul 31, 2007 7.217 7.293 6.903 6.930 2,171,400 -0.17(-2.39%)
Jul 30, 2007 7.110 7.187 6.971 7.100 2,613,600 +0.02(+0.33%)
Jul 27, 2007 7.097 7.137 6.850 7.077 3,438,900 -0.03(-0.38%)
Jul 26, 2007 7.237 7.363 6.877 7.103 5,480,100 -0.32(-4.31%)
Jul 25, 2007 7.663 7.723 7.250 7.423 16,934,400 -2.02(-21.39%)
Jul 24, 2007 9.833 9.833 9.390 9.443 4,099,500 -0.52(-5.22%)
Jul 23, 2007 9.933 10.15 9.903 9.963 3,429,600 +0.10(+0.98%)
Jul 20, 2007 9.753 9.933 9.597 9.867 3,456,900 +0.11(+1.16%)
Jul 19, 2007 9.653 9.900 9.653 9.753 2,621,400 +0.19(+1.95%)
Jul 18, 2007 9.667 9.727 9.240 9.567 5,513,700 -0.21(-2.11%)
Jul 17, 2007 9.317 9.833 9.250 9.773 4,560,000 +0.73(+8.11%)
Jul 16, 2007 8.917 9.083 8.847 9.040 2,567,400 -0.01(-0.15%)
Jul 13, 2007 9.050 9.143 8.957 9.053 2,438,100 -0.12(-1.34%)
Jul 12, 2007 9.017 9.340 8.583 9.177 3,832,800 -0.04(-0.43%)
Jul 11, 2007 9.397 9.397 9.177 9.217 2,444,100 -0.20(-2.12%)
Jul 10, 2007 9.717 9.777 9.417 9.417 1,305,000 -0.34(-3.45%)
Jul 09, 2007 9.933 9.963 9.733 9.753 778,500 -0.16(-1.61%)
Jul 06, 2007 9.783 9.960 9.783 9.913 861,900 +0.11(+1.12%)
Jul 05, 2007 9.763 9.813 9.670 9.803 1,039,500 -0.02(-0.24%)
Jul 03, 2007 9.890 9.913 9.750 9.827 603,300 -0.07(-0.74%)
Jul 02, 2007 9.817 9.930 9.760 9.900 1,324,800 +0.17(+1.71%)
Jun 29, 2007 9.793 9.923 9.667 9.733 1,756,800 -0.06(-0.58%)
Jun 28, 2007 9.823 9.940 9.733 9.790 840,900 +0.01(+0.07%)
Jun 27, 2007 9.507 9.867 9.507 9.783 2,185,200 +0.28(+2.91%)
Jun 26, 2007 9.833 9.920 9.470 9.507 2,306,700 -0.38(-3.84%)
Jun 25, 2007 10.21 10.24 9.780 9.887 2,034,000 -0.32(-3.14%)
Jun 22, 2007 10.30 10.33 10.21 10.21 2,453,400 -0.15(-1.48%)
Jun 21, 2007 10.27 10.44 10.19 10.36 1,930,200 +0.06(+0.58%)
Jun 20, 2007 10.30 10.32 10.21 10.30 1,747,200 +0.01(+0.10%)
Jun 19, 2007 10.05 10.30 9.910 10.29 1,608,600 +0.28(+2.83%)
Jun 18, 2007 10.10 10.20 9.863 10.01 2,121,300 -0.01(-0.13%)
Jun 15, 2007 10.13 10.13 9.953 10.02 2,175,600 -0.03(-0.30%)
Jun 14, 2007 9.997 10.13 9.960 10.05 915,600 +0.07(+0.70%)
Jun 13, 2007 10.04 10.13 9.827 9.980 1,771,200 -0.03(-0.33%)
Jun 12, 2007 10.21 10.26 9.920 10.01 1,504,500 -0.31(-2.97%)
Jun 11, 2007 10.35 10.39 10.13 10.32 1,219,800 -0.04(-0.35%)
Jun 08, 2007 10.30 10.39 10.21 10.36 1,642,500 +0.18(+1.80%)
Jun 07, 2007 10.57 10.57 10.17 10.17 1,953,300 -0.49(-4.57%)
Jun 06, 2007 10.83 10.83 10.55 10.66 2,339,700 -0.22(-2.05%)
Jun 05, 2007 11.12 11.12 10.83 10.88 2,047,200 -0.25(-2.25%)
Jun 04, 2007 10.80 11.16 10.78 11.13 3,634,800 +0.36(+3.31%)
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.