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 (%)
May 31, 2016 30.86 31.20 30.60 31.17 2,387,816 +0.49(+1.60%)
May 27, 2016 30.16 30.68 30.68 30.68 1,705,300 +0.49(+1.62%)
May 26, 2016 29.93 30.43 29.85 30.19 2,236,477 +0.47(+1.58%)
May 25, 2016 29.66 30.02 29.40 29.72 1,388,318 +0.14(+0.47%)
May 24, 2016 29.55 29.94 29.47 29.58 2,178,039 -0.09(-0.30%)
May 23, 2016 30.10 30.33 29.64 29.67 1,583,707 -0.31(-1.03%)
May 20, 2016 29.44 30.06 29.20 29.98 2,407,605 +0.54(+1.83%)
May 19, 2016 28.98 29.73 28.90 29.44 1,826,234 +0.41(+1.41%)
May 18, 2016 29.99 30.00 28.77 29.03 3,713,743 -1.05(-3.49%)
May 17, 2016 31.00 31.23 29.99 30.08 3,216,523 -0.96(-3.09%)
May 16, 2016 30.92 31.31 30.53 31.04 1,841,558 +0.05(+0.16%)
May 13, 2016 31.24 32.23 30.65 30.99 2,156,283 -0.45(-1.43%)
May 12, 2016 30.86 31.67 30.73 31.44 1,877,328 +0.76(+2.48%)
May 11, 2016 31.56 31.70 30.64 30.68 2,505,582 -1.30(-4.07%)
May 10, 2016 32.17 32.55 31.81 31.98 1,595,537 -0.18(-0.56%)
May 09, 2016 31.56 32.39 31.43 32.16 1,838,405 +0.73(+2.32%)
May 06, 2016 31.48 31.53 30.49 31.43 2,455,433 -0.11(-0.35%)
May 05, 2016 32.49 32.60 31.37 31.54 3,481,452 -1.26(-3.84%)
May 04, 2016 32.59 33.21 32.31 32.80 2,512,305 +0.14(+0.43%)
May 03, 2016 33.61 33.61 32.56 32.66 3,051,912 -1.24(-3.66%)
May 02, 2016 33.10 34.03 33.06 33.90 2,640,048 +0.85(+2.57%)
Apr 29, 2016 33.41 33.48 32.51 33.05 2,534,140 -0.35(-1.05%)
Apr 28, 2016 33.40 34.16 33.32 33.40 2,333,368 -0.33(-0.98%)
Apr 27, 2016 34.05 34.10 33.47 33.73 2,275,400 -0.33(-0.97%)
Apr 26, 2016 33.51 34.20 33.51 34.06 4,171,798 +0.52(+1.55%)
Apr 25, 2016 32.80 33.83 32.70 33.54 5,067,305 +0.81(+2.47%)
Apr 22, 2016 32.87 33.60 31.77 32.73 9,867,521 +1.93(+6.27%)
Apr 21, 2016 30.38 30.90 29.91 30.80 6,058,290 +0.76(+2.53%)
Apr 20, 2016 29.85 30.15 29.64 30.04 2,949,682 +0.53(+1.80%)
Apr 19, 2016 29.55 29.77 29.20 29.51 3,197,255 +0.15(+0.51%)
Apr 18, 2016 28.65 29.51 28.54 29.36 3,059,679 +0.67(+2.34%)
Apr 15, 2016 28.21 28.79 28.05 28.69 3,108,009 +0.38(+1.34%)
Apr 14, 2016 28.39 29.00 28.25 28.31 3,290,352 +0.01(+0.04%)
Apr 13, 2016 27.37 28.38 27.34 28.30 3,760,462 +1.22(+4.51%)
Apr 12, 2016 26.29 27.38 25.89 27.08 3,810,427 +0.82(+3.12%)
Apr 11, 2016 26.69 27.21 26.20 26.26 3,430,626 -0.44(-1.65%)
Apr 08, 2016 27.62 27.69 26.51 26.70 3,265,230 -0.61(-2.23%)
Apr 07, 2016 27.78 27.87 26.85 27.31 6,609,352 -1.10(-3.87%)
Apr 06, 2016 28.39 28.48 27.82 28.41 3,288,492 +0.05(+0.18%)
Apr 05, 2016 28.18 28.60 27.97 28.36 2,773,973 -0.15(-0.53%)
Apr 04, 2016 30.32 30.32 28.36 28.51 5,050,807 -1.81(-5.97%)
Apr 01, 2016 30.45 30.67 29.89 30.32 2,371,442 -0.13(-0.43%)
Mar 31, 2016 31.30 31.78 30.31 30.45 4,379,702 -0.84(-2.68%)
Mar 30, 2016 31.01 31.54 31.01 31.29 1,802,238 +0.51(+1.66%)
Mar 29, 2016 30.72 30.89 30.00 30.78 2,744,037 +0.00(+0.00%)
Mar 28, 2016 30.42 31.37 30.42 30.78 2,414,475 +0.56(+1.85%)
Mar 24, 2016 30.15 30.22 30.22 30.22 2,299,500 -0.01(-0.03%)
Mar 23, 2016 30.80 30.87 29.86 30.23 3,595,354 -0.83(-2.67%)
Mar 22, 2016 32.30 32.30 30.88 31.06 3,776,961 -1.44(-4.43%)
Mar 21, 2016 32.98 33.18 32.39 32.50 1,351,478 -0.44(-1.34%)
Mar 18, 2016 33.05 33.36 32.94 32.94 3,080,316 -0.17(-0.51%)
Mar 17, 2016 31.28 33.14 31.20 33.11 3,533,080 +1.72(+5.48%)
Mar 16, 2016 32.34 32.58 31.11 31.39 2,156,216 -0.98(-3.03%)
Mar 15, 2016 31.60 32.77 31.57 32.37 1,373,999 +0.84(+2.66%)
Mar 14, 2016 32.17 32.46 31.48 31.53 1,968,985 -0.80(-2.47%)
Mar 11, 2016 32.17 32.76 31.93 32.33 1,737,962 +0.31(+0.97%)
Mar 10, 2016 31.52 32.26 31.42 32.02 2,089,976 +0.64(+2.04%)
Mar 09, 2016 31.50 31.51 30.55 31.38 2,938,171 -0.07(-0.22%)
Mar 08, 2016 32.55 32.55 31.40 31.45 2,517,420 -1.22(-3.73%)
Mar 07, 2016 33.44 33.66 32.51 32.67 2,230,597 -1.05(-3.11%)
Mar 04, 2016 33.77 34.05 33.33 33.72 1,804,833 -0.06(-0.18%)
Mar 03, 2016 33.52 33.89 33.11 33.78 2,668,170 +0.19(+0.57%)
Mar 02, 2016 33.48 33.60 33.07 33.59 1,965,783 +0.05(+0.15%)
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.