Skechers USA Ord Shs Cl A (NY: SKX )

60.97 +0.11 (+0.18%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 22.74 23.17 22.56 22.76 2,185,026 +0.04(+0.19%)
Feb 27, 2015 22.93 22.94 22.52 22.71 1,716,801 -0.21(-0.90%)
Feb 26, 2015 23.07 23.16 22.85 22.92 1,196,175 -0.12(-0.52%)
Feb 25, 2015 23.17 23.33 22.89 23.04 1,723,962 -0.06(-0.26%)
Feb 24, 2015 23.03 23.42 22.70 23.10 2,905,713 +0.08(+0.36%)
Feb 23, 2015 22.91 23.14 22.80 23.02 2,735,817 +0.12(+0.51%)
Feb 20, 2015 22.62 23.03 22.36 22.90 3,500,172 +0.26(+1.16%)
Feb 19, 2015 22.20 22.93 22.02 22.64 5,845,536 +0.48(+2.18%)
Feb 18, 2015 22.09 22.17 21.89 22.15 2,279,913 +0.06(+0.29%)
Feb 17, 2015 21.98 22.25 21.84 22.09 3,297,321 +0.06(+0.27%)
Feb 13, 2015 22.03 22.03 22.03 22.03 13,752,000 -0.02(-0.09%)
Feb 12, 2015 21.33 22.37 21.17 22.05 11,582,274 +1.37(+6.62%)
Feb 11, 2015 19.77 20.75 19.51 20.68 8,747,151 +1.01(+5.15%)
Feb 10, 2015 19.97 20.13 19.61 19.67 3,908,172 -0.20(-0.99%)
Feb 09, 2015 19.91 20.17 19.56 19.86 3,307,302 -0.51(-2.52%)
Feb 06, 2015 20.49 20.66 20.27 20.38 2,945,169 -0.17(-0.81%)
Feb 05, 2015 20.68 20.77 20.34 20.54 1,542,696 +0.01(+0.06%)
Feb 04, 2015 20.22 20.75 20.21 20.53 2,082,018 +0.16(+0.77%)
Feb 03, 2015 20.29 20.40 20.05 20.37 1,997,367 +0.13(+0.64%)
Feb 02, 2015 20.15 20.27 19.84 20.24 1,717,761 +0.13(+0.63%)
Jan 30, 2015 20.65 20.68 20.05 20.12 2,997,711 -0.80(-3.84%)
Jan 29, 2015 20.78 20.99 20.38 20.92 2,153,022 +0.30(+1.47%)
Jan 28, 2015 20.30 20.83 20.21 20.62 3,113,850 +0.48(+2.40%)
Jan 27, 2015 19.75 20.38 19.67 20.13 2,484,099 +0.08(+0.40%)
Jan 26, 2015 19.09 20.07 19.01 20.05 3,095,430 +0.92(+4.79%)
Jan 23, 2015 19.61 19.64 19.05 19.14 1,930,032 -0.51(-2.61%)
Jan 22, 2015 19.00 19.81 18.87 19.65 1,995,747 +0.80(+4.26%)
Jan 21, 2015 18.57 18.99 18.57 18.85 2,034,864 +0.19(+1.02%)
Jan 20, 2015 19.15 19.19 18.58 18.66 1,970,439 -0.40(-2.08%)
Jan 16, 2015 18.94 19.12 18.67 19.05 2,160,705 +0.01(+0.07%)
Jan 15, 2015 19.83 19.93 18.98 19.04 2,786,085 -0.79(-4.00%)
Jan 14, 2015 19.50 20.12 19.47 19.83 2,640,465 +0.02(+0.10%)
Jan 13, 2015 20.28 20.45 19.62 19.81 2,559,822 -0.35(-1.72%)
Jan 12, 2015 19.88 20.26 19.88 20.16 2,309,481 +0.38(+1.92%)
Jan 09, 2015 19.91 19.93 19.47 19.78 2,210,049 -0.19(-0.95%)
Jan 08, 2015 19.96 20.10 19.51 19.97 3,962,658 +0.25(+1.28%)
Jan 07, 2015 18.75 19.76 18.75 19.72 3,298,191 +1.08(+5.81%)
Jan 06, 2015 18.97 19.19 18.41 18.63 2,809,056 -0.30(-1.58%)
Jan 05, 2015 18.69 19.15 18.61 18.93 2,817,315 +0.35(+1.90%)
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.