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 (%)
Dec 30, 2016 24.58 24.58 24.58 0 -0.07(-0.28%)
Dec 29, 2016 24.71 24.93 24.43 24.65 744,472 +0.05(+0.20%)
Dec 28, 2016 24.66 24.85 24.33 24.60 1,043,973 +0.01(+0.04%)
Dec 27, 2016 24.45 25.01 24.45 24.59 1,183,341 +0.11(+0.45%)
Dec 23, 2016 24.48 24.48 24.48 0 +0.43(+1.79%)
Dec 22, 2016 24.96 24.96 23.96 24.05 2,184,989 -1.08(-4.30%)
Dec 21, 2016 25.19 25.20 24.67 25.13 1,151,866 -0.05(-0.20%)
Dec 20, 2016 25.35 25.47 24.91 25.18 1,657,190 -0.16(-0.63%)
Dec 19, 2016 25.22 25.58 25.03 25.34 1,454,181 +0.17(+0.68%)
Dec 16, 2016 25.67 25.67 25.15 25.17 2,477,905 -0.44(-1.72%)
Dec 15, 2016 26.10 26.20 25.48 25.61 2,033,759 -0.41(-1.58%)
Dec 14, 2016 26.23 26.30 25.77 26.02 1,371,325 -0.14(-0.54%)
Dec 13, 2016 26.22 26.76 26.14 26.16 1,380,975 -0.25(-0.95%)
Dec 12, 2016 26.99 26.99 26.16 26.41 1,568,150 -0.80(-2.94%)
Dec 09, 2016 27.57 27.65 26.92 27.21 1,737,184 -0.33(-1.20%)
Dec 08, 2016 27.22 27.75 27.20 27.54 2,413,430 +0.21(+0.77%)
Dec 07, 2016 26.56 27.41 26.51 27.33 2,923,461 +0.83(+3.13%)
Dec 06, 2016 26.20 26.51 25.95 26.50 3,278,694 +0.36(+1.38%)
Dec 05, 2016 26.06 26.35 25.98 26.14 3,107,158 -0.02(-0.08%)
Dec 02, 2016 25.87 26.57 25.58 26.16 4,738,449 -0.24(-0.91%)
Dec 01, 2016 24.72 26.48 24.65 26.40 13,001,049 +3.62(+15.89%)
Nov 30, 2016 21.48 23.09 21.42 22.78 6,720,718 +1.30(+6.05%)
Nov 29, 2016 22.21 22.25 21.33 21.48 3,593,239 -0.80(-3.59%)
Nov 28, 2016 22.14 22.41 21.98 22.28 2,347,189 +0.14(+0.63%)
Nov 25, 2016 22.65 22.68 22.04 22.14 1,176,741 -0.58(-2.55%)
Nov 23, 2016 22.72 22.72 22.72 0 +0.35(+1.56%)
Nov 22, 2016 22.30 22.64 22.25 22.37 1,586,728 +0.09(+0.40%)
Nov 21, 2016 22.20 22.50 22.20 22.28 2,000,555 +0.05(+0.22%)
Nov 18, 2016 22.48 22.55 22.11 22.23 1,528,607 -0.31(-1.38%)
Nov 17, 2016 22.23 22.74 22.20 22.54 1,900,025 +0.30(+1.35%)
Nov 16, 2016 22.12 22.60 22.12 22.24 2,347,657 +0.06(+0.27%)
Nov 15, 2016 22.15 22.44 21.73 22.18 1,870,247 +0.19(+0.86%)
Nov 14, 2016 21.76 22.45 21.75 21.99 2,027,419 +0.28(+1.29%)
Nov 11, 2016 21.71 21.87 21.46 21.71 1,965,561 +0.30(+1.40%)
Nov 10, 2016 21.37 22.02 21.20 21.41 2,758,601 +0.21(+0.99%)
Nov 09, 2016 20.25 21.47 20.01 21.20 2,760,290 +0.27(+1.29%)
Nov 08, 2016 20.46 21.04 20.31 20.93 2,017,864 +0.39(+1.90%)
Nov 07, 2016 20.01 20.82 20.01 20.54 2,644,015 +0.59(+2.96%)
Nov 04, 2016 19.65 20.28 19.65 19.95 2,636,147 +0.33(+1.68%)
Nov 03, 2016 20.13 20.18 19.59 19.62 2,758,481 -0.80(-3.92%)
Nov 02, 2016 20.49 21.09 20.34 20.42 2,589,254 -0.30(-1.45%)
Nov 01, 2016 21.06 21.47 20.54 20.72 2,726,913 -0.31(-1.47%)
Oct 31, 2016 20.81 21.23 20.70 21.03 2,893,637 +0.23(+1.11%)
Oct 28, 2016 20.36 21.00 20.36 20.80 3,140,032 +0.47(+2.31%)
Oct 27, 2016 20.19 20.60 20.08 20.33 2,507,347 +0.25(+1.25%)
Oct 26, 2016 19.80 20.54 19.75 20.08 4,222,355 +0.31(+1.57%)
Oct 25, 2016 19.04 19.79 19.03 19.77 4,630,568 +0.43(+2.22%)
Oct 24, 2016 19.12 19.38 19.02 19.34 6,248,768 +0.36(+1.90%)
Oct 21, 2016 19.23 19.92 18.81 18.98 24,659,104 -3.96(-17.26%)
Oct 20, 2016 22.91 23.10 22.56 22.94 5,518,745 +0.02(+0.09%)
Oct 19, 2016 22.80 23.20 22.79 22.92 3,718,853 +0.25(+1.10%)
Oct 18, 2016 22.32 22.76 22.29 22.67 3,987,645 +0.55(+2.49%)
Oct 17, 2016 22.77 22.89 22.02 22.12 2,972,416 -0.71(-3.11%)
Oct 14, 2016 22.94 23.15 22.76 22.83 1,896,340 +0.08(+0.35%)
Oct 13, 2016 22.88 22.92 22.31 22.75 1,956,643 -0.33(-1.43%)
Oct 12, 2016 22.64 23.31 22.54 23.08 1,734,365 +0.49(+2.17%)
Oct 11, 2016 22.90 22.99 22.44 22.59 1,746,378 -0.45(-1.95%)
Oct 10, 2016 22.94 23.39 22.93 23.04 2,077,180 +0.14(+0.61%)
Oct 07, 2016 22.93 22.95 22.74 22.90 1,721,688 +0.03(+0.13%)
Oct 06, 2016 22.88 22.95 22.57 22.87 1,475,640 -0.15(-0.65%)
Oct 05, 2016 23.14 23.43 22.97 23.02 2,253,065 -0.11(-0.48%)
Oct 04, 2016 23.08 23.25 22.72 23.13 2,260,539 +0.08(+0.35%)
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.