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 (%)
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%)
Sep 01, 2015 45.90 46.70 45.07 45.51 2,791,641 -1.41(-3.00%)
Aug 31, 2015 46.74 47.95 46.71 46.91 2,209,356 -0.41(-0.87%)
Aug 28, 2015 47.49 48.21 46.73 47.33 2,982,720 -0.25(-0.53%)
Aug 27, 2015 46.66 48.29 46.50 47.58 4,444,329 +1.81(+3.96%)
Aug 26, 2015 45.44 46.02 43.86 45.76 4,180,932 +1.78(+4.04%)
Aug 25, 2015 45.40 47.04 43.70 43.99 5,848,341 +0.49(+1.13%)
Aug 24, 2015 44.13 46.00 40.35 43.49 7,874,349 -3.38(-7.22%)
Aug 21, 2015 48.06 48.11 45.21 46.88 7,944,117 -2.07(-4.24%)
Aug 20, 2015 50.36 50.54 48.51 48.95 4,303,557 -1.80(-3.55%)
Aug 19, 2015 51.17 51.41 50.60 50.75 3,059,217 -0.72(-1.39%)
Aug 18, 2015 51.72 52.54 50.97 51.47 2,575,050 -0.60(-1.15%)
Aug 17, 2015 51.07 52.33 50.76 52.07 2,019,939 +0.89(+1.74%)
Aug 14, 2015 50.95 51.56 50.55 51.18 1,651,644 +0.32(+0.63%)
Aug 13, 2015 49.66 51.54 49.64 50.86 3,552,165 +1.21(+2.43%)
Aug 12, 2015 51.85 51.85 48.61 49.65 6,666,147 -2.87(-5.46%)
Aug 11, 2015 50.80 52.65 50.71 52.52 3,895,155 +0.87(+1.69%)
Aug 10, 2015 51.63 52.57 51.24 51.64 3,667,755 +0.34(+0.67%)
Aug 07, 2015 51.77 51.78 49.84 51.30 4,603,095 -0.08(-0.16%)
Aug 06, 2015 53.98 54.53 50.98 51.38 6,450,033 -2.05(-3.83%)
Aug 05, 2015 51.64 53.48 51.63 53.43 5,701,185 +2.13(+4.15%)
Aug 04, 2015 49.73 51.57 49.51 51.30 4,131,603 +1.75(+3.53%)
Aug 03, 2015 50.14 50.37 48.67 49.55 4,831,854 -0.60(-1.20%)
Jul 31, 2015 49.85 50.67 49.00 50.15 5,241,180 +0.49(+0.98%)
Jul 30, 2015 48.41 50.00 46.50 49.66 12,678,621 +6.85(+16.00%)
Jul 29, 2015 41.74 43.02 40.94 42.81 6,036,423 +1.30(+3.12%)
Jul 28, 2015 40.85 41.64 40.40 41.52 3,046,008 +0.93(+2.29%)
Jul 27, 2015 40.67 40.87 39.96 40.59 2,506,683 -0.42(-1.02%)
Jul 24, 2015 41.40 41.57 40.51 41.00 2,376,069 -0.07(-0.16%)
Jul 23, 2015 42.44 42.51 40.85 41.07 2,819,028 -0.99(-2.35%)
Jul 22, 2015 41.75 42.13 41.50 42.06 2,285,748 +0.26(+0.62%)
Jul 21, 2015 41.70 42.17 41.09 41.80 3,644,757 +0.56(+1.36%)
Jul 20, 2015 40.44 41.52 40.44 41.24 2,926,836 +0.82(+2.03%)
Jul 17, 2015 40.25 40.48 39.76 40.42 2,343,438 +0.17(+0.43%)
Jul 16, 2015 40.13 40.42 39.92 40.24 2,375,421 +0.55(+1.38%)
Jul 15, 2015 39.93 40.36 39.69 39.70 2,937,645 -0.22(-0.55%)
Jul 14, 2015 39.88 40.04 39.34 39.92 2,917,161 -0.08(-0.20%)
Jul 13, 2015 39.95 40.67 39.76 40.00 2,901,954 +0.36(+0.92%)
Jul 10, 2015 38.99 39.80 38.67 39.63 2,333,436 +1.03(+2.66%)
Jul 09, 2015 38.59 38.86 38.30 38.61 2,260,008 +0.53(+1.39%)
Jul 08, 2015 38.41 38.85 37.75 38.08 2,552,274 -0.97(-2.49%)
Jul 07, 2015 39.14 39.24 37.25 39.05 4,244,133 +0.27(+0.70%)
Jul 06, 2015 37.98 38.88 37.96 38.78 3,866,838 +0.44(+1.15%)
Jul 02, 2015 37.99 38.34 38.34 38.34 12,072,600 +0.48(+1.27%)
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.