Skechers USA Ord Shs Cl A (NY: SKX )

60.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.37 30.59 30.05 30.20 2,700,375 -0.14(-0.46%)
Nov 27, 2015 30.06 30.78 29.83 30.34 1,258,809 +0.24(+0.80%)
Nov 25, 2015 30.21 30.10 30.10 30.10 2,664,700 -0.08(-0.27%)
Nov 24, 2015 29.34 30.55 29.15 30.18 3,420,197 +0.76(+2.58%)
Nov 23, 2015 28.94 29.89 28.94 29.42 3,360,753 +0.39(+1.34%)
Nov 20, 2015 29.52 30.78 28.93 29.03 6,452,049 -0.15(-0.51%)
Nov 19, 2015 27.89 29.29 27.89 29.18 7,178,787 +1.29(+4.63%)
Nov 18, 2015 25.32 28.00 25.32 27.89 6,755,708 +2.57(+10.15%)
Nov 17, 2015 25.38 25.65 24.60 25.32 3,474,848 -0.05(-0.20%)
Nov 16, 2015 24.98 25.50 24.56 25.37 4,738,979 -0.03(-0.12%)
Nov 13, 2015 26.09 26.20 24.81 25.40 6,081,378 -1.20(-4.51%)
Nov 12, 2015 26.32 27.17 26.20 26.60 5,029,913 +0.24(+0.91%)
Nov 11, 2015 27.99 28.08 26.12 26.36 6,171,347 -1.77(-6.29%)
Nov 10, 2015 28.15 28.64 27.30 28.13 4,990,194 -0.24(-0.85%)
Nov 09, 2015 29.06 29.15 28.09 28.37 4,969,316 -0.90(-3.07%)
Nov 06, 2015 29.26 29.74 29.00 29.27 3,492,508 -0.02(-0.07%)
Nov 05, 2015 30.14 30.37 29.05 29.29 5,306,844 -0.71(-2.37%)
Nov 04, 2015 31.39 31.72 29.76 30.00 6,233,417 -1.55(-4.91%)
Nov 03, 2015 31.37 31.69 31.10 31.55 2,805,938 +0.10(+0.32%)
Nov 02, 2015 31.40 31.71 31.02 31.45 3,264,650 +0.25(+0.80%)
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%)
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.