Skechers USA Ord Shs Cl A (NY: SKX )

61.28 +0.42 (+0.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.88 32.04 31.17 31.20 2,836,259 -0.43(-1.36%)
Oct 29, 2015 31.02 32.29 31.00 31.63 3,169,350 +0.32(+1.02%)
Oct 28, 2015 31.01 31.38 30.19 31.31 4,561,576 +0.24(+0.77%)
Oct 27, 2015 31.55 31.70 30.08 31.07 7,611,972 -0.79(-2.48%)
Oct 26, 2015 32.77 34.10 31.50 31.86 14,735,219 +0.22(+0.70%)
Oct 23, 2015 33.26 33.53 29.55 31.64 36,768,112 -14.55(-31.50%)
Oct 22, 2015 45.87 46.28 45.01 46.19 7,082,900 +0.48(+1.05%)
Oct 21, 2015 46.74 46.95 45.09 45.71 2,849,127 -0.78(-1.68%)
Oct 20, 2015 48.03 49.28 45.51 46.49 5,377,902 -0.98(-2.06%)
Oct 19, 2015 45.81 47.56 45.00 47.47 3,870,993 +2.32(+5.14%)
Oct 16, 2015 44.60 45.36 43.50 45.15 2,622,559 +0.93(+2.10%)
Oct 15, 2015 43.17 44.43 42.88 44.22 7,170,300 +1.50(+3.50%)
Oct 14, 2015 43.86 44.01 42.44 42.73 2,690,439 -0.92(-2.11%)
Oct 13, 2015 43.44 44.50 43.23 43.65 3,123,876 +0.21(+0.48%)
Oct 12, 2015 42.71 43.86 42.28 43.44 2,889,120 +0.92(+2.16%)
Oct 09, 2015 41.68 42.73 41.22 42.52 3,277,338 +0.89(+2.15%)
Oct 08, 2015 42.11 42.27 40.41 41.63 3,203,682 -0.47(-1.11%)
Oct 07, 2015 42.75 42.93 39.77 42.09 6,720,183 -0.45(-1.07%)
Oct 06, 2015 44.36 44.74 42.12 42.55 4,115,355 -1.70(-3.84%)
Oct 05, 2015 44.32 44.57 43.40 44.25 2,404,260 +0.25(+0.56%)
Oct 02, 2015 43.33 44.14 42.67 44.00 2,605,611 -0.23(-0.53%)
Oct 01, 2015 44.51 45.00 43.24 44.23 3,268,719 -0.46(-1.03%)
Sep 30, 2015 44.00 44.91 43.33 44.69 2,535,246 +1.37(+3.16%)
Sep 29, 2015 43.29 44.57 42.25 43.32 3,476,148 +0.17(+0.39%)
Sep 28, 2015 46.39 46.39 42.17 43.16 5,994,486 -3.25(-7.00%)
Sep 25, 2015 47.58 47.72 46.06 46.41 2,446,644 -0.13(-0.28%)
Sep 24, 2015 47.17 47.22 46.10 46.54 2,458,626 -1.04(-2.18%)
Sep 23, 2015 47.14 48.40 47.14 47.57 1,871,418 +0.43(+0.91%)
Sep 22, 2015 45.98 47.26 45.98 47.14 1,907,607 +0.23(+0.49%)
Sep 21, 2015 47.19 47.81 46.24 46.91 3,092,544 +0.01(+0.03%)
Sep 18, 2015 48.07 48.83 46.67 46.90 4,328,418 -1.84(-3.77%)
Sep 17, 2015 47.94 49.58 47.70 48.74 3,592,299 +0.86(+1.80%)
Sep 16, 2015 46.67 47.94 45.80 47.88 3,206,133 +1.24(+2.65%)
Sep 15, 2015 45.72 46.87 45.28 46.64 2,453,847 +1.16(+2.54%)
Sep 14, 2015 45.09 45.78 44.91 45.48 2,531,427 +0.37(+0.81%)
Sep 11, 2015 45.19 45.25 44.06 45.12 2,279,196 -0.14(-0.30%)
Sep 10, 2015 45.02 45.76 44.44 45.25 2,020,149 +0.03(+0.07%)
Sep 09, 2015 45.96 46.17 45.13 45.22 2,282,124 -0.34(-0.75%)
Sep 08, 2015 46.51 46.57 45.19 45.56 3,451,296 -0.09(-0.20%)
Sep 04, 2015 45.00 45.65 45.65 45.65 9,778,500 +0.06(+0.13%)
Sep 03, 2015 46.80 47.22 45.40 45.59 2,999,982 -0.87(-1.87%)
Sep 02, 2015 46.23 46.87 45.52 46.46 2,205,075 +0.95(+2.09%)
Sep 01, 2015 45.90 46.70 45.07 45.51 2,791,641 -1.41(-3.00%)
Aug 31, 2015 46.74 47.95 46.71 46.91 2,209,356 -0.41(-0.87%)
Aug 28, 2015 47.49 48.21 46.73 47.33 2,982,720 -0.25(-0.53%)
Aug 27, 2015 46.66 48.29 46.50 47.58 4,444,329 +1.81(+3.96%)
Aug 26, 2015 45.44 46.02 43.86 45.76 4,180,932 +1.78(+4.04%)
Aug 25, 2015 45.40 47.04 43.70 43.99 5,848,341 +0.49(+1.13%)
Aug 24, 2015 44.13 46.00 40.35 43.49 7,874,349 -3.38(-7.22%)
Aug 21, 2015 48.06 48.11 45.21 46.88 7,944,117 -2.07(-4.24%)
Aug 20, 2015 50.36 50.54 48.51 48.95 4,303,557 -1.80(-3.55%)
Aug 19, 2015 51.17 51.41 50.60 50.75 3,059,217 -0.72(-1.39%)
Aug 18, 2015 51.72 52.54 50.97 51.47 2,575,050 -0.60(-1.15%)
Aug 17, 2015 51.07 52.33 50.76 52.07 2,019,939 +0.89(+1.74%)
Aug 14, 2015 50.95 51.56 50.55 51.18 1,651,644 +0.32(+0.63%)
Aug 13, 2015 49.66 51.54 49.64 50.86 3,552,165 +1.21(+2.43%)
Aug 12, 2015 51.85 51.85 48.61 49.65 6,666,147 -2.87(-5.46%)
Aug 11, 2015 50.80 52.65 50.71 52.52 3,895,155 +0.87(+1.69%)
Aug 10, 2015 51.63 52.57 51.24 51.64 3,667,755 +0.34(+0.67%)
Aug 07, 2015 51.77 51.78 49.84 51.30 4,603,095 -0.08(-0.16%)
Aug 06, 2015 53.98 54.53 50.98 51.38 6,450,033 -2.05(-3.83%)
Aug 05, 2015 51.64 53.48 51.63 53.43 5,701,185 +2.13(+4.15%)
Aug 04, 2015 49.73 51.57 49.51 51.30 4,131,603 +1.75(+3.53%)
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.