Skechers USA Ord Shs Cl A (NY: SKX )

61.29 +0.43 (+0.71%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.260 6.483 6.240 6.450 1,205,700 +0.19(+3.09%)
Jan 30, 2006 6.343 6.390 6.220 6.257 783,600 -0.09(-1.47%)
Jan 27, 2006 6.333 6.440 6.283 6.350 758,100 +0.00(+0.00%)
Jan 26, 2006 6.260 6.363 6.190 6.350 789,300 +0.12(+1.98%)
Jan 25, 2006 6.200 6.377 6.167 6.227 1,092,600 +0.09(+1.52%)
Jan 24, 2006 5.830 6.177 5.810 6.133 2,517,000 +0.30(+5.20%)
Jan 23, 2006 5.733 5.833 5.727 5.830 742,500 +0.13(+2.34%)
Jan 20, 2006 5.817 5.830 5.663 5.697 501,000 -0.07(-1.21%)
Jan 19, 2006 5.687 5.793 5.617 5.767 940,200 +0.09(+1.65%)
Jan 18, 2006 5.667 5.743 5.600 5.673 357,600 -0.00(-0.06%)
Jan 17, 2006 5.820 5.820 5.633 5.677 642,600 -0.14(-2.46%)
Jan 13, 2006 5.670 5.833 5.670 5.820 669,600 +0.15(+2.65%)
Jan 12, 2006 5.673 5.750 5.623 5.670 954,600 -0.05(-0.82%)
Jan 11, 2006 5.773 5.783 5.610 5.717 417,600 -0.06(-0.98%)
Jan 10, 2006 5.500 5.947 5.500 5.773 1,091,100 +0.06(+1.05%)
Jan 09, 2006 5.390 5.867 5.383 5.713 2,173,500 +0.34(+6.26%)
Jan 06, 2006 5.307 5.413 5.287 5.377 826,200 +0.15(+2.94%)
Jan 05, 2006 5.187 5.243 5.117 5.223 606,600 +0.04(+0.71%)
Jan 04, 2006 5.223 5.247 5.170 5.187 483,900 -0.03(-0.64%)
Jan 03, 2006 5.150 5.310 4.933 5.220 789,000 +0.11(+2.22%)
Dec 30, 2005 5.183 5.183 5.103 5.107 154,800 -0.07(-1.42%)
Dec 29, 2005 5.223 5.243 5.153 5.180 195,600 -0.04(-0.83%)
Dec 28, 2005 5.093 5.247 5.093 5.223 204,900 +0.12(+2.28%)
Dec 27, 2005 5.140 5.200 5.023 5.107 276,900 -0.03(-0.52%)
Dec 23, 2005 5.080 5.133 5.067 5.133 154,800 +0.06(+1.12%)
Dec 22, 2005 5.050 5.077 5.013 5.077 378,600 +0.03(+0.53%)
Dec 21, 2005 5.000 5.080 4.953 5.050 630,300 +0.06(+1.27%)
Dec 20, 2005 4.983 5.017 4.917 4.987 586,500 +0.03(+0.61%)
Dec 19, 2005 5.103 5.103 4.940 4.957 438,300 -0.17(-3.25%)
Dec 16, 2005 5.123 5.150 5.084 5.123 535,200 +0.07(+1.32%)
Dec 15, 2005 5.187 5.187 4.970 5.057 623,100 -0.13(-2.57%)
Dec 14, 2005 5.043 5.207 5.043 5.190 387,300 +0.16(+3.11%)
Dec 13, 2005 5.270 5.273 5.033 5.033 506,400 -0.25(-4.73%)
Dec 12, 2005 5.150 5.307 5.153 5.283 453,600 +0.14(+2.66%)
Dec 09, 2005 5.157 5.220 5.080 5.147 224,700 -0.01(-0.19%)
Dec 08, 2005 5.100 5.247 5.087 5.157 402,300 +0.06(+1.24%)
Dec 07, 2005 5.120 5.120 5.013 5.093 500,400 -0.03(-0.65%)
Dec 06, 2005 5.130 5.187 5.100 5.127 522,000 +0.03(+0.52%)
Dec 05, 2005 5.240 5.240 5.050 5.100 427,200 -0.14(-2.67%)
Dec 02, 2005 5.163 5.243 5.063 5.240 450,300 +0.08(+1.48%)
Dec 01, 2005 5.020 5.167 4.997 5.163 1,213,500 +0.18(+3.54%)
Nov 30, 2005 4.860 5.017 4.840 4.987 1,337,400 +0.12(+2.40%)
Nov 29, 2005 4.807 4.873 4.800 4.870 573,000 +0.06(+1.32%)
Nov 28, 2005 4.857 4.917 4.753 4.807 362,700 -0.07(-1.50%)
Nov 25, 2005 4.887 4.907 4.777 4.880 102,600 +0.00(+0.07%)
Nov 23, 2005 4.890 4.950 4.873 4.877 321,600 -0.02(-0.41%)
Nov 22, 2005 4.767 4.950 4.750 4.897 774,600 +0.12(+2.58%)
Nov 21, 2005 4.613 4.800 4.600 4.773 1,106,700 +0.19(+4.15%)
Nov 18, 2005 4.637 4.657 4.553 4.583 324,000 +0.01(+0.29%)
Nov 17, 2005 4.530 4.617 4.533 4.570 350,400 +0.04(+0.96%)
Nov 16, 2005 4.577 4.600 4.500 4.527 344,700 -0.05(-1.02%)
Nov 15, 2005 4.560 4.663 4.543 4.573 538,200 +0.01(+0.22%)
Nov 14, 2005 4.567 4.583 4.473 4.563 494,100 -0.01(-0.15%)
Nov 11, 2005 4.663 4.663 4.570 4.570 589,500 -0.10(-2.21%)
Nov 10, 2005 4.533 4.673 4.520 4.673 513,600 +0.12(+2.71%)
Nov 09, 2005 4.593 4.647 4.543 4.550 290,400 -0.06(-1.30%)
Nov 08, 2005 4.583 4.633 4.550 4.610 480,000 +0.00(+0.00%)
Nov 07, 2005 4.640 4.697 4.603 4.610 668,700 -0.03(-0.58%)
Nov 04, 2005 4.677 4.677 4.533 4.637 541,800 -0.05(-1.00%)
Nov 03, 2005 4.667 4.750 4.657 4.683 581,700 +0.04(+0.86%)
Nov 02, 2005 4.450 4.660 4.447 4.643 881,700 +0.21(+4.74%)
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.