Skip to main content

Skechers USA Ord Shs Cl A (NY: SKX )

61.18 +0.32 (+0.53%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.18 28.21 27.07 28.19 3,092,747 +1.19(+4.41%)
Jan 28, 2016 28.25 28.25 26.90 27.00 2,834,661 -0.47(-1.71%)
Jan 27, 2016 27.67 28.04 27.14 27.47 2,258,765 -0.34(-1.22%)
Jan 26, 2016 27.31 28.53 27.11 27.81 2,464,180 +0.57(+2.09%)
Jan 25, 2016 27.47 27.70 27.01 27.24 1,734,523 -0.24(-0.87%)
Jan 22, 2016 27.87 28.39 26.79 27.48 3,925,917 -0.54(-1.93%)
Jan 21, 2016 27.54 28.25 27.08 28.02 2,911,701 +0.49(+1.78%)
Jan 20, 2016 26.86 27.90 25.56 27.53 2,733,597 +0.22(+0.81%)
Jan 19, 2016 27.25 28.13 26.70 27.31 3,138,498 +0.32(+1.19%)
Jan 15, 2016 25.60 26.99 26.99 26.99 3,513,000 +0.60(+2.27%)
Jan 14, 2016 26.75 26.85 25.47 26.39 2,905,722 -0.35(-1.31%)
Jan 13, 2016 27.62 27.68 26.47 26.74 2,200,930 -0.64(-2.34%)
Jan 12, 2016 27.59 27.97 26.87 27.38 1,558,746 +0.26(+0.96%)
Jan 11, 2016 26.92 27.26 26.39 27.12 2,066,237 +0.35(+1.31%)
Jan 08, 2016 28.04 28.28 26.46 26.77 3,383,867 -1.17(-4.19%)
Jan 07, 2016 27.98 28.86 27.81 27.94 3,600,308 -0.93(-3.22%)
Jan 06, 2016 28.80 29.32 28.57 28.87 2,660,905 -0.26(-0.89%)
Jan 05, 2016 29.96 30.40 29.07 29.13 2,437,382 -0.83(-2.77%)
Jan 04, 2016 29.40 29.97 29.05 29.96 2,973,421 -0.25(-0.83%)
Dec 31, 2015 30.88 30.21 30.21 30.21 3,063,700 -0.84(-2.71%)
Dec 30, 2015 31.41 31.62 30.99 31.05 1,949,828 -0.48(-1.52%)
Dec 29, 2015 30.65 31.54 30.61 31.53 2,180,470 +1.03(+3.38%)
Dec 28, 2015 30.60 30.89 30.18 30.50 1,907,645 -0.16(-0.52%)
Dec 24, 2015 30.58 30.66 30.66 30.66 1,255,700 +0.02(+0.07%)
Dec 23, 2015 30.94 31.11 30.50 30.64 2,574,468 +0.04(+0.13%)
Dec 22, 2015 30.25 30.70 29.94 30.60 1,845,044 +0.34(+1.12%)
Dec 21, 2015 30.10 30.26 29.45 30.26 1,701,732 +0.26(+0.87%)
Dec 18, 2015 30.08 30.65 29.87 30.00 3,062,644 -0.23(-0.76%)
Dec 17, 2015 30.80 30.87 30.22 30.23 2,034,987 -0.44(-1.43%)
Dec 16, 2015 30.05 30.80 30.04 30.67 2,806,532 +0.83(+2.78%)
Dec 15, 2015 29.62 30.23 29.19 29.84 2,713,346 +0.54(+1.84%)
Dec 14, 2015 29.55 30.24 28.65 29.30 2,976,145 -0.21(-0.71%)
Dec 11, 2015 29.85 30.17 29.25 29.51 3,187,203 -0.85(-2.80%)
Dec 10, 2015 30.51 30.84 30.19 30.36 1,678,484 +0.00(+0.00%)
Dec 09, 2015 30.62 31.11 29.87 30.36 2,183,814 -0.63(-2.03%)
Dec 08, 2015 30.15 31.09 29.97 30.99 3,153,352 +0.32(+1.04%)
Dec 07, 2015 30.68 30.75 29.84 30.67 2,699,985 +0.19(+0.62%)
Dec 04, 2015 30.04 30.67 29.60 30.48 3,583,120 +0.49(+1.63%)
Dec 03, 2015 32.33 32.69 29.93 29.99 6,316,060 -2.27(-7.04%)
Dec 02, 2015 32.39 33.25 31.95 32.26 5,696,499 +0.63(+1.99%)
Dec 01, 2015 30.14 31.66 30.08 31.63 4,583,325 +1.43(+4.74%)
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%)
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.