Skip to main content

Skechers USA Ord Shs Cl A (NY: SKX )

70.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 69.09 71.39 69.09 70.46 1,933,435 +2.17(+3.18%)
May 24, 2024 67.95 68.80 67.71 68.29 1,202,510 +0.91(+1.35%)
May 23, 2024 68.02 68.47 67.11 67.38 1,015,586 -0.47(-0.69%)
May 22, 2024 68.09 68.41 67.63 67.85 1,056,113 -0.54(-0.79%)
May 21, 2024 67.96 68.52 67.75 68.39 1,018,173 +0.15(+0.22%)
May 20, 2024 68.58 68.88 67.63 68.24 1,222,711 -0.18(-0.26%)
May 17, 2024 68.32 68.94 68.32 68.42 807,537 +0.17(+0.25%)
May 16, 2024 69.25 69.80 68.19 68.25 986,054 -1.12(-1.61%)
May 15, 2024 69.00 69.47 68.84 69.37 1,096,504 +0.37(+0.54%)
May 14, 2024 69.10 69.69 68.40 69.00 1,214,281 +0.76(+1.11%)
May 13, 2024 68.14 68.99 68.04 68.24 1,071,365 +0.46(+0.68%)
May 10, 2024 68.20 68.50 67.44 67.78 973,858 -0.29(-0.43%)
May 09, 2024 67.01 68.17 67.01 68.07 1,214,901 +1.09(+1.63%)
May 08, 2024 66.24 67.29 66.18 66.98 1,564,217 +0.58(+0.87%)
May 07, 2024 66.86 67.81 66.35 66.40 1,957,026 -0.39(-0.58%)
May 06, 2024 67.55 67.83 66.72 66.79 1,671,925 -0.31(-0.46%)
May 03, 2024 66.80 67.25 65.98 67.10 1,711,819 +1.03(+1.56%)
May 02, 2024 66.33 66.36 65.43 66.07 1,164,644 +0.61(+0.93%)
May 01, 2024 65.76 66.50 65.06 65.46 1,381,263 -0.59(-0.89%)
Apr 30, 2024 65.74 66.51 65.04 66.05 2,081,735 -0.14(-0.21%)
Apr 29, 2024 66.00 67.10 65.71 66.19 2,589,906 +0.78(+1.19%)
Apr 26, 2024 67.21 69.07 65.03 65.41 7,731,345 +6.59(+11.20%)
Apr 25, 2024 58.71 59.17 57.88 58.82 2,577,931 -0.33(-0.56%)
Apr 24, 2024 59.91 60.39 58.93 59.15 2,149,559 -0.49(-0.82%)
Apr 23, 2024 58.06 59.78 57.88 59.64 1,857,561 +1.63(+2.81%)
Apr 22, 2024 56.76 58.17 56.76 58.01 2,044,869 +1.60(+2.84%)
Apr 19, 2024 56.71 57.07 56.15 56.41 4,955,639 -0.45(-0.79%)
Apr 18, 2024 56.70 57.46 56.39 56.86 1,203,643 +0.34(+0.60%)
Apr 17, 2024 57.96 57.96 56.36 56.52 1,622,629 -0.87(-1.52%)
Apr 16, 2024 56.25 57.42 55.67 57.39 2,447,573 +0.91(+1.61%)
Apr 15, 2024 57.21 58.38 56.29 56.48 1,842,363 +0.31(+0.55%)
Apr 12, 2024 56.56 56.84 55.88 56.17 1,176,407 -0.95(-1.66%)
Apr 11, 2024 57.52 57.94 57.00 57.12 988,991 -0.08(-0.14%)
Apr 10, 2024 57.01 57.67 56.60 57.20 1,773,239 -0.95(-1.63%)
Apr 09, 2024 58.71 58.98 57.54 58.15 966,801 -0.10(-0.17%)
Apr 08, 2024 58.30 58.83 58.09 58.25 1,341,935 +0.25(+0.43%)
Apr 05, 2024 58.13 58.65 57.95 58.00 1,062,187 -0.08(-0.14%)
Apr 04, 2024 59.04 59.73 57.72 58.08 1,116,042 -0.45(-0.77%)
Apr 03, 2024 58.89 59.02 58.25 58.53 1,337,960 -0.34(-0.58%)
Apr 02, 2024 60.00 60.04 58.02 58.87 2,084,363 -2.45(-4.00%)
Apr 01, 2024 61.85 61.85 60.59 61.32 1,203,199 +0.06(+0.10%)
Mar 28, 2024 61.00 61.41 60.83 61.26 759,309 +0.40(+0.66%)
Mar 27, 2024 60.55 60.91 59.82 60.86 770,121 +0.85(+1.42%)
Mar 26, 2024 60.31 60.53 59.90 60.01 1,252,403 +0.02(+0.03%)
Mar 25, 2024 60.86 61.16 59.95 59.99 1,115,582 -0.84(-1.38%)
Mar 22, 2024 60.90 61.29 60.25 60.83 1,187,110 -0.71(-1.15%)
Mar 21, 2024 61.25 61.82 61.04 61.54 839,606 +0.53(+0.87%)
Mar 20, 2024 60.52 61.02 60.08 61.01 1,223,588 +0.47(+0.78%)
Mar 19, 2024 60.00 60.73 59.70 60.54 1,014,212 +0.36(+0.60%)
Mar 18, 2024 60.87 61.46 60.05 60.18 1,219,765 -0.73(-1.20%)
Mar 15, 2024 61.16 61.78 60.70 60.91 2,908,586 -0.51(-0.83%)
Mar 14, 2024 62.52 62.72 60.86 61.42 906,040 -0.78(-1.25%)
Mar 13, 2024 61.20 62.33 61.20 62.20 1,451,569 +0.95(+1.55%)
Mar 12, 2024 60.35 61.54 60.01 61.25 1,453,713 +0.99(+1.64%)
Mar 11, 2024 59.83 60.75 59.16 60.26 1,703,172 +0.21(+0.35%)
Mar 08, 2024 61.03 61.53 59.93 60.05 2,121,994 -1.09(-1.78%)
Mar 07, 2024 61.07 61.25 60.51 61.14 1,415,708 +0.33(+0.54%)
Mar 06, 2024 61.29 61.37 59.54 60.81 1,333,392 +0.17(+0.28%)
Mar 05, 2024 59.85 61.35 59.33 60.64 1,496,146 +0.20(+0.33%)
Mar 04, 2024 62.55 62.69 60.11 60.44 2,187,529 -1.89(-3.03%)
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.