Skip to main content

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 (%)
Jan 30, 2009 3.390 3.497 3.250 3.320 0 -0.09(-2.64%)
Jan 29, 2009 3.503 3.533 3.400 3.410 1,050,873 -0.14(-3.94%)
Jan 28, 2009 3.477 3.650 3.468 3.550 1,655,076 +0.13(+3.90%)
Jan 27, 2009 3.340 3.427 3.303 3.417 1,061,271 +0.10(+2.91%)
Jan 26, 2009 3.317 3.467 3.267 3.320 1,176,195 +0.01(+0.40%)
Jan 23, 2009 3.150 3.340 3.117 3.307 1,512,843 +0.12(+3.87%)
Jan 22, 2009 3.248 3.313 3.137 3.183 1,890,102 -0.17(-5.16%)
Jan 21, 2009 3.247 3.367 3.179 3.357 1,005,630 +0.15(+4.79%)
Jan 20, 2009 3.333 3.360 3.170 3.203 1,732,494 -0.15(-4.47%)
Jan 16, 2009 3.353 3.380 3.200 3.353 1,799,103 +0.05(+1.51%)
Jan 15, 2009 3.290 3.313 3.117 3.303 2,344,071 +0.03(+0.92%)
Jan 14, 2009 3.327 3.327 3.127 3.273 1,797,156 -0.11(-3.25%)
Jan 13, 2009 3.323 3.473 3.310 3.383 1,191,369 +0.05(+1.40%)
Jan 12, 2009 3.547 3.550 3.230 3.337 1,882,179 -0.20(-5.74%)
Jan 09, 2009 3.813 3.817 3.508 3.540 1,773,522 -0.27(-7.01%)
Jan 08, 2009 3.667 3.813 3.617 3.807 1,340,691 +0.13(+3.63%)
Jan 07, 2009 3.967 3.967 3.617 3.673 1,624,938 -0.35(-8.70%)
Jan 06, 2009 4.080 4.140 3.963 4.023 2,059,785 -0.05(-1.23%)
Jan 05, 2009 4.290 4.290 3.910 4.073 2,085,039 -0.23(-5.42%)
Jan 02, 2009 4.310 4.377 4.193 4.307 0 +0.03(+0.78%)
Jan 01, 2009 4.110 4.367 4.110 4.273 0 +0.00(+0.00%)
Dec 31, 2008 4.110 4.367 4.110 4.273 834,267 +0.16(+3.81%)
Dec 30, 2008 3.937 4.123 3.870 4.117 1,324,641 +0.22(+5.74%)
Dec 29, 2008 3.943 3.990 3.853 3.893 1,227,456 -0.05(-1.27%)
Dec 26, 2008 3.773 3.973 3.773 3.943 1,001,244 +0.19(+5.16%)
Dec 24, 2008 3.810 3.835 3.743 3.750 393,768 -0.04(-1.14%)
Dec 23, 2008 4.010 4.067 3.750 3.793 1,108,299 -0.19(-4.69%)
Dec 22, 2008 4.130 4.187 3.890 3.980 1,105,644 -0.12(-3.01%)
Dec 19, 2008 4.043 4.147 4.007 4.103 1,961,157 +0.13(+3.19%)
Dec 18, 2008 3.993 4.113 3.923 3.977 1,552,149 +0.01(+0.25%)
Dec 17, 2008 3.797 4.000 3.760 3.967 1,820,916 +0.13(+3.30%)
Dec 16, 2008 3.677 3.850 3.630 3.840 1,339,518 +0.22(+6.18%)
Dec 15, 2008 3.680 3.723 3.557 3.617 2,103,402 -0.05(-1.27%)
Dec 12, 2008 3.423 3.667 3.413 3.663 1,526,634 +0.15(+4.27%)
Dec 11, 2008 3.727 3.727 3.437 3.513 2,237,607 -0.25(-6.56%)
Dec 10, 2008 3.797 3.940 3.703 3.760 1,284,837 +0.00(+0.00%)
Dec 09, 2008 3.783 4.023 3.687 3.760 1,438,713 -0.06(-1.48%)
Dec 08, 2008 3.753 3.900 3.710 3.817 1,857,618 +0.15(+4.00%)
Dec 05, 2008 3.603 3.693 3.433 3.670 3,447,174 +0.00(+0.09%)
Dec 04, 2008 3.893 4.083 3.560 3.667 2,851,350 -0.26(-6.70%)
Dec 03, 2008 3.817 3.963 3.657 3.930 1,594,383 +0.13(+3.51%)
Dec 02, 2008 3.840 3.840 3.643 3.797 1,827,681 +0.03(+0.80%)
Dec 01, 2008 3.950 4.080 3.757 3.767 1,760,679 -0.25(-6.15%)
Nov 28, 2008 3.950 4.053 3.913 4.013 412,509 +0.02(+0.58%)
Nov 26, 2008 3.723 4.130 3.723 3.990 1,667,613 +0.17(+4.54%)
Nov 25, 2008 3.730 3.817 3.567 3.817 1,397,058 +0.14(+3.71%)
Nov 24, 2008 3.400 3.867 3.347 3.680 1,978,014 +0.34(+10.07%)
Nov 21, 2008 3.220 3.373 3.083 3.343 2,273,553 +0.18(+5.58%)
Nov 20, 2008 3.377 3.420 3.137 3.167 1,966,419 -0.16(-4.71%)
Nov 19, 2008 3.673 3.680 3.320 3.323 3,037,218 -0.36(-9.86%)
Nov 18, 2008 3.770 3.877 3.573 3.687 1,909,335 -0.08(-2.12%)
Nov 17, 2008 3.827 3.903 3.713 3.767 1,068,570 -0.10(-2.67%)
Nov 14, 2008 4.010 4.173 3.864 3.870 0 -0.21(-5.15%)
Nov 13, 2008 3.817 4.093 3.563 4.080 1,752,888 +0.30(+7.84%)
Nov 12, 2008 3.883 3.953 3.767 3.783 1,728,225 -0.15(-3.90%)
Nov 11, 2008 3.827 4.107 3.760 3.937 1,437,186 +0.08(+2.16%)
Nov 10, 2008 4.070 4.147 3.773 3.853 1,235,280 -0.12(-3.10%)
Nov 07, 2008 4.050 4.092 3.843 3.977 2,711,736 -0.03(-0.67%)
Nov 06, 2008 4.187 4.187 3.920 4.003 2,701,329 -0.13(-3.22%)
Nov 05, 2008 4.343 4.343 4.123 4.137 1,767,756 -0.20(-4.61%)
Nov 04, 2008 4.370 4.483 4.300 4.337 1,724,877 -0.01(-0.23%)
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.