Skechers USA Ord Shs Cl A (NY: SKX )

60.94 +0.08 (+0.13%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.97 36.08 35.12 35.29 2,754,747 -0.33(-0.93%)
May 28, 2015 34.50 35.90 34.25 35.62 4,242,846 +1.00(+2.90%)
May 27, 2015 34.97 34.97 34.13 34.62 3,349,431 -0.18(-0.53%)
May 26, 2015 34.86 35.10 34.37 34.80 2,840,943 -0.06(-0.16%)
May 22, 2015 35.21 34.86 34.86 34.86 9,029,700 -0.37(-1.05%)
May 21, 2015 35.72 35.74 34.85 35.23 3,490,896 -0.44(-1.24%)
May 20, 2015 35.23 35.90 34.81 35.67 3,864,219 +0.45(+1.29%)
May 19, 2015 34.25 35.61 34.18 35.22 4,729,179 +1.22(+3.58%)
May 18, 2015 33.76 34.20 33.71 34.00 2,650,446 +0.42(+1.26%)
May 15, 2015 33.77 33.82 33.21 33.58 2,183,880 -0.01(-0.03%)
May 14, 2015 33.32 33.68 33.00 33.59 2,759,547 +0.52(+1.57%)
May 13, 2015 33.13 33.27 32.75 33.07 2,059,968 -0.04(-0.11%)
May 12, 2015 32.94 33.17 32.67 33.10 3,169,488 -0.10(-0.30%)
May 11, 2015 32.99 33.27 32.62 33.20 3,574,659 +0.11(+0.32%)
May 08, 2015 32.58 33.49 32.56 33.10 6,882,297 +0.86(+2.68%)
May 07, 2015 31.06 32.29 30.93 32.23 4,645,485 +1.27(+4.11%)
May 06, 2015 30.77 31.03 30.50 30.96 1,951,326 +0.13(+0.41%)
May 05, 2015 30.95 31.07 30.69 30.83 2,541,675 -0.27(-0.88%)
May 04, 2015 30.65 31.11 30.29 31.11 3,285,252 +0.55(+1.80%)
May 01, 2015 30.32 30.66 29.94 30.56 3,209,493 +0.58(+1.95%)
Apr 30, 2015 30.18 30.46 29.83 29.97 4,986,279 -0.35(-1.15%)
Apr 29, 2015 30.10 30.58 30.06 30.32 3,431,577 +0.03(+0.09%)
Apr 28, 2015 30.06 30.36 29.82 30.30 3,262,443 +0.04(+0.12%)
Apr 27, 2015 30.00 30.53 29.96 30.26 4,910,124 +0.37(+1.25%)
Apr 24, 2015 29.10 30.10 28.85 29.89 8,047,605 +0.93(+3.21%)
Apr 23, 2015 27.32 29.16 27.30 28.96 16,872,618 +3.68(+14.54%)
Apr 22, 2015 25.00 25.35 24.46 25.28 6,209,955 +0.34(+1.38%)
Apr 21, 2015 24.76 25.01 24.64 24.94 3,033,216 +0.35(+1.42%)
Apr 20, 2015 24.66 24.67 24.32 24.59 3,123,582 +0.08(+0.34%)
Apr 17, 2015 23.98 24.64 23.98 24.50 2,870,010 +0.21(+0.86%)
Apr 16, 2015 24.30 24.55 24.00 24.29 2,633,232 -0.01(-0.04%)
Apr 15, 2015 23.72 24.51 23.67 24.30 3,908,847 +0.84(+3.58%)
Apr 14, 2015 23.83 23.88 23.33 23.46 2,283,480 -0.37(-1.57%)
Apr 13, 2015 24.17 24.24 23.79 23.84 1,794,621 -0.32(-1.32%)
Apr 10, 2015 24.48 24.48 24.01 24.16 1,594,368 -0.17(-0.71%)
Apr 09, 2015 24.53 24.79 24.24 24.33 2,415,384 -0.23(-0.95%)
Apr 08, 2015 24.17 24.67 24.17 24.56 1,811,562 +0.44(+1.84%)
Apr 07, 2015 24.40 24.58 24.06 24.12 1,764,849 -0.29(-1.17%)
Apr 06, 2015 24.18 24.66 24.09 24.41 1,543,770 +0.06(+0.23%)
Apr 02, 2015 24.31 24.35 24.35 24.35 4,565,700 +0.04(+0.18%)
Apr 01, 2015 23.99 24.51 23.97 24.31 2,502,132 +0.34(+1.40%)
Mar 31, 2015 23.89 24.75 23.88 23.97 3,356,826 +0.16(+0.67%)
Mar 30, 2015 23.96 24.03 23.77 23.81 1,590,666 -0.09(-0.36%)
Mar 27, 2015 23.35 24.03 23.35 23.90 2,396,691 +0.64(+2.75%)
Mar 26, 2015 23.33 23.49 23.01 23.26 2,089,287 -0.24(-1.02%)
Mar 25, 2015 24.27 24.32 23.45 23.50 2,990,931 -0.73(-3.03%)
Mar 24, 2015 24.22 24.36 23.95 24.23 1,827,069 +0.05(+0.21%)
Mar 23, 2015 23.81 24.53 23.81 24.18 1,883,472 +0.38(+1.58%)
Mar 20, 2015 24.03 24.07 23.62 23.80 1,888,020 -0.18(-0.76%)
Mar 19, 2015 23.55 24.22 23.51 23.99 2,441,244 +0.48(+2.04%)
Mar 18, 2015 22.67 23.67 22.61 23.51 2,446,380 +0.83(+3.68%)
Mar 17, 2015 22.59 22.92 22.51 22.67 1,332,078 -0.03(-0.12%)
Mar 16, 2015 22.80 22.96 22.57 22.70 1,840,605 +0.00(+0.01%)
Mar 13, 2015 22.89 23.29 22.48 22.70 2,196,780 -0.16(-0.70%)
Mar 12, 2015 22.68 23.11 22.62 22.86 2,075,319 +0.33(+1.46%)
Mar 11, 2015 22.30 22.60 22.27 22.53 1,487,376 +0.28(+1.24%)
Mar 10, 2015 21.93 22.32 21.63 22.25 2,745,618 +0.15(+0.69%)
Mar 09, 2015 22.27 22.42 21.83 22.10 2,404,008 -0.17(-0.75%)
Mar 06, 2015 22.74 22.82 22.18 22.26 1,621,587 -0.55(-2.41%)
Mar 05, 2015 22.88 23.07 22.62 22.81 1,201,782 +0.00(+0.01%)
Mar 04, 2015 22.69 23.05 22.82 22.81 1,675,239 -0.01(-0.03%)
Mar 03, 2015 22.71 22.87 22.12 22.82 2,138,415 +0.06(+0.26%)
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.