Skip to main content

Skechers USA Ord Shs Class A (NY: SKX )

47.48 -0.41 (-0.86%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 48.63 49.00 47.48 47.89 912,769 -0.22(-0.46%)
Jan 25, 2023 47.89 48.44 47.29 48.11 1,598,997 -0.38(-0.78%)
Jan 24, 2023 48.23 49.03 48.01 48.49 1,156,524 -0.26(-0.53%)
Jan 23, 2023 48.94 49.40 48.02 48.75 3,174,394 +2.13(+4.57%)
Jan 20, 2023 46.54 46.99 45.85 46.62 1,245,953 +0.74(+1.61%)
Jan 19, 2023 45.46 45.98 45.06 45.88 1,702,845 -0.18(-0.39%)
Jan 18, 2023 45.56 46.41 45.41 46.06 2,167,510 -0.16(-0.35%)
Jan 17, 2023 46.23 46.89 46.15 46.22 1,902,891 -0.34(-0.73%)
Jan 13, 2023 45.94 46.68 45.73 46.56 2,423,887 +0.37(+0.80%)
Jan 12, 2023 46.59 46.83 45.74 46.19 2,299,746 -0.29(-0.62%)
Jan 11, 2023 46.30 46.72 46.05 46.48 1,088,115 +0.26(+0.56%)
Jan 10, 2023 45.88 46.37 45.44 46.22 1,698,057 +0.44(+0.96%)
Jan 09, 2023 44.53 46.05 43.97 45.78 2,245,848 +1.19(+2.67%)
Jan 06, 2023 44.06 44.73 43.58 44.59 1,612,039 +1.37(+3.17%)
Jan 05, 2023 42.81 43.55 42.07 43.22 1,360,679 -0.23(-0.53%)
Jan 04, 2023 42.38 43.94 42.20 43.45 1,858,452 +1.62(+3.87%)
Jan 03, 2023 42.42 42.55 41.54 41.83 1,550,600 -0.12(-0.29%)
Dec 30, 2022 41.35 42.01 41.22 41.95 1,023,986 +0.06(+0.14%)
Dec 29, 2022 41.61 42.22 41.55 41.89 960,981 +0.27(+0.65%)
Dec 28, 2022 42.56 42.63 41.41 41.62 954,793 -0.89(-2.09%)
Dec 27, 2022 42.29 42.66 41.98 42.51 978,444 +0.51(+1.21%)
Dec 23, 2022 41.96 42.18 41.44 42.00 832,546 -0.18(-0.43%)
Dec 22, 2022 41.69 42.28 41.40 42.18 1,163,461 +0.11(+0.26%)
Dec 21, 2022 41.80 43.00 41.80 42.07 1,934,979 +1.68(+4.16%)
Dec 20, 2022 40.84 41.20 40.25 40.39 1,291,514 -0.57(-1.39%)
Dec 19, 2022 41.00 41.34 40.73 40.96 1,012,518 -0.12(-0.29%)
Dec 16, 2022 41.34 41.75 40.72 41.08 2,340,550 -0.82(-1.96%)
Dec 15, 2022 41.54 42.07 40.84 41.90 1,027,662 -0.49(-1.16%)
Dec 14, 2022 42.63 42.89 41.95 42.39 750,216 +0.05(+0.12%)
Dec 13, 2022 43.66 44.34 41.94 42.34 1,773,285 -0.22(-0.52%)
Dec 12, 2022 42.52 42.75 42.24 42.56 929,059 +0.31(+0.73%)
Dec 09, 2022 42.85 42.98 42.02 42.25 1,188,429 -1.11(-2.56%)
Dec 08, 2022 42.86 43.45 42.43 43.36 1,186,980 +0.85(+2.00%)
Dec 07, 2022 42.68 43.05 42.29 42.51 770,592 -0.43(-1.00%)
Dec 06, 2022 42.01 42.96 41.97 42.94 1,770,401 +1.19(+2.85%)
Dec 05, 2022 42.89 42.89 41.63 41.75 835,764 -1.48(-3.42%)
Dec 02, 2022 42.46 43.45 42.46 43.23 1,017,646 +0.25(+0.58%)
Dec 01, 2022 42.33 43.49 42.13 42.98 2,074,250 +0.81(+1.92%)
Nov 30, 2022 40.89 42.29 40.78 42.17 3,042,226 +1.80(+4.46%)
Nov 29, 2022 39.71 40.56 39.63 40.37 1,356,899 +0.62(+1.56%)
Nov 28, 2022 39.69 40.39 39.57 39.75 1,380,779 -0.35(-0.87%)
Nov 25, 2022 40.09 40.38 40.00 40.10 467,699 +0.00(+0.00%)
Nov 23, 2022 39.97 40.60 39.76 40.10 690,382 -0.04(-0.10%)
Nov 22, 2022 39.25 40.22 38.99 40.14 1,383,944 +1.05(+2.69%)
Nov 21, 2022 39.50 39.75 38.62 39.09 1,111,963 -0.75(-1.88%)
Nov 18, 2022 40.70 40.90 39.62 39.84 1,274,543 -0.05(-0.13%)
Nov 17, 2022 39.07 39.97 38.81 39.89 1,419,346 +0.11(+0.28%)
Nov 16, 2022 39.50 40.04 39.31 39.78 1,061,027 -0.46(-1.14%)
Nov 15, 2022 40.30 41.30 40.06 40.24 1,913,841 +1.06(+2.71%)
Nov 14, 2022 39.21 39.78 39.07 39.18 1,550,319 -0.39(-0.99%)
Nov 11, 2022 38.10 39.85 38.02 39.57 2,414,389 +1.82(+4.82%)
Nov 10, 2022 36.92 37.75 36.89 37.75 1,399,236 +2.20(+6.19%)
Nov 09, 2022 35.35 35.94 35.11 35.55 1,300,642 -0.28(-0.78%)
Nov 08, 2022 36.13 36.40 35.29 35.83 1,052,388 +0.10(+0.28%)
Nov 07, 2022 36.88 36.88 35.10 35.73 1,302,662 -0.79(-2.16%)
Nov 04, 2022 35.75 36.83 35.62 36.52 2,314,733 +1.70(+4.88%)
Nov 03, 2022 34.52 35.36 33.77 34.82 1,402,665 -0.04(-0.11%)
Nov 02, 2022 35.03 34.86 3,509,798 -0.37(-1.05%)
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.