Skechers USA Ord Shs Cl A (NY: SKX )

61.27 +0.41 (+0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 60.55 60.91 59.82 60.86 770,121 +0.85(+1.42%)
Mar 26, 2024 60.31 60.53 59.90 60.01 1,252,403 +0.02(+0.03%)
Mar 25, 2024 60.86 61.16 59.95 59.99 1,115,582 -0.84(-1.38%)
Mar 22, 2024 60.90 61.29 60.25 60.83 1,187,110 -0.71(-1.15%)
Mar 21, 2024 61.25 61.82 61.04 61.54 839,606 +0.53(+0.87%)
Mar 20, 2024 60.52 61.02 60.08 61.01 1,223,588 +0.47(+0.78%)
Mar 19, 2024 60.00 60.73 59.70 60.54 1,014,212 +0.36(+0.60%)
Mar 18, 2024 60.87 61.46 60.05 60.18 1,219,765 -0.73(-1.20%)
Mar 15, 2024 61.16 61.78 60.70 60.91 2,908,586 -0.51(-0.83%)
Mar 14, 2024 62.52 62.72 60.86 61.42 906,040 -0.78(-1.25%)
Mar 13, 2024 61.20 62.33 61.20 62.20 1,451,569 +0.95(+1.55%)
Mar 12, 2024 60.35 61.54 60.01 61.25 1,453,713 +0.99(+1.64%)
Mar 11, 2024 59.83 60.75 59.16 60.26 1,703,172 +0.21(+0.35%)
Mar 08, 2024 61.03 61.53 59.93 60.05 2,121,994 -1.09(-1.78%)
Mar 07, 2024 61.07 61.25 60.51 61.14 1,415,708 +0.33(+0.54%)
Mar 06, 2024 61.29 61.37 59.54 60.81 1,333,392 +0.17(+0.28%)
Mar 05, 2024 59.85 61.35 59.33 60.64 1,496,146 +0.20(+0.33%)
Mar 04, 2024 62.55 62.69 60.11 60.44 2,187,529 -1.89(-3.03%)
Mar 01, 2024 61.96 62.85 61.42 62.33 1,354,396 +0.52(+0.84%)
Feb 29, 2024 62.18 62.71 61.50 61.81 1,783,084 +0.09(+0.15%)
Feb 28, 2024 60.40 62.19 60.40 61.72 1,257,440 +0.82(+1.35%)
Feb 27, 2024 60.67 60.94 60.28 60.90 1,479,049 +0.40(+0.66%)
Feb 26, 2024 60.20 61.03 60.14 60.50 992,892 +0.30(+0.50%)
Feb 23, 2024 59.72 60.38 59.47 60.20 988,726 +0.82(+1.38%)
Feb 22, 2024 59.23 59.95 59.08 59.38 1,154,089 +0.61(+1.04%)
Feb 21, 2024 57.91 59.03 57.83 58.77 1,177,366 +0.64(+1.10%)
Feb 20, 2024 59.20 59.48 57.69 58.13 1,704,560 -1.53(-2.56%)
Feb 16, 2024 60.06 60.20 59.17 59.66 1,172,732 -0.67(-1.11%)
Feb 15, 2024 60.52 60.97 60.04 60.33 1,598,061 +0.70(+1.17%)
Feb 14, 2024 59.65 59.91 58.68 59.63 1,926,066 +0.57(+0.97%)
Feb 13, 2024 57.98 59.08 57.70 59.06 1,801,297 -0.28(-0.47%)
Feb 12, 2024 58.95 59.70 58.75 59.34 1,680,500 +0.43(+0.73%)
Feb 09, 2024 57.99 58.97 57.95 58.91 1,382,369 +0.94(+1.62%)
Feb 08, 2024 57.64 58.39 57.10 57.97 2,100,515 +0.92(+1.61%)
Feb 07, 2024 57.50 57.92 56.88 57.05 2,190,299 -0.68(-1.18%)
Feb 06, 2024 58.54 58.89 57.35 57.73 3,157,901 -0.44(-0.76%)
Feb 05, 2024 56.74 58.86 56.58 58.17 4,095,912 +1.13(+1.98%)
Feb 02, 2024 58.75 59.50 56.86 57.04 8,328,615 -6.56(-10.31%)
Feb 01, 2024 62.92 64.00 62.48 63.60 3,340,355 +1.16(+1.86%)
Jan 31, 2024 63.67 63.95 62.32 62.44 1,830,925 -1.40(-2.19%)
Jan 30, 2024 63.60 64.01 63.41 63.84 1,360,670 +0.00(+0.00%)
Jan 29, 2024 62.94 63.99 62.94 63.84 1,828,204 +0.96(+1.53%)
Jan 26, 2024 62.39 63.14 62.27 62.88 973,358 +0.98(+1.58%)
Jan 25, 2024 61.62 62.03 61.11 61.90 1,532,576 +0.60(+0.98%)
Jan 24, 2024 62.44 62.55 61.19 61.30 1,359,566 -0.81(-1.30%)
Jan 23, 2024 63.78 64.07 61.99 62.11 1,481,119 -1.43(-2.25%)
Jan 22, 2024 65.00 65.17 63.35 63.54 1,446,737 -1.28(-1.97%)
Jan 19, 2024 64.25 64.86 63.68 64.82 952,620 +0.75(+1.17%)
Jan 18, 2024 63.36 64.12 62.44 64.07 1,332,847 +0.98(+1.55%)
Jan 17, 2024 62.79 63.69 62.02 63.09 1,385,935 +0.22(+0.35%)
Jan 16, 2024 62.65 63.03 62.22 62.87 1,138,796 -0.33(-0.52%)
Jan 12, 2024 63.90 64.00 62.60 63.20 951,861 -0.42(-0.66%)
Jan 11, 2024 63.04 63.64 62.45 63.62 816,599 +0.66(+1.05%)
Jan 10, 2024 62.76 63.10 62.40 62.96 887,281 +0.42(+0.67%)
Jan 09, 2024 62.49 62.82 62.16 62.54 1,100,069 -0.33(-0.52%)
Jan 08, 2024 60.99 63.10 60.94 62.87 2,156,038 +2.47(+4.09%)
Jan 05, 2024 60.33 61.13 60.16 60.40 1,086,670 +0.07(+0.12%)
Jan 04, 2024 60.59 61.41 60.27 60.33 1,155,488 -0.62(-1.02%)
Jan 03, 2024 61.47 61.49 60.83 60.95 1,288,795 -1.18(-1.90%)
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.