Skip to main content

Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.170 6.333 6.147 6.333 1,217,133 +0.15(+2.37%)
Jan 30, 2013 6.300 6.303 6.140 6.187 1,056,219 -0.13(-2.06%)
Jan 29, 2013 6.310 6.450 6.243 6.317 1,834,224 +0.01(+0.16%)
Jan 28, 2013 6.067 6.330 6.050 6.307 1,865,763 +0.25(+4.19%)
Jan 25, 2013 6.093 6.093 6.013 6.053 1,469,742 -0.01(-0.22%)
Jan 24, 2013 6.060 6.103 6.013 6.067 1,119,603 +0.03(+0.55%)
Jan 23, 2013 6.153 6.170 6.027 6.033 874,884 -0.14(-2.27%)
Jan 22, 2013 6.153 6.270 6.087 6.173 1,092,243 +0.01(+0.11%)
Jan 18, 2013 6.270 6.270 6.122 6.167 883,275 -0.11(-1.80%)
Jan 17, 2013 6.350 6.350 6.177 6.280 786,339 -0.06(-0.95%)
Jan 16, 2013 6.317 6.430 6.257 6.340 1,053,153 -0.02(-0.37%)
Jan 15, 2013 6.227 6.377 6.180 6.363 858,786 +0.11(+1.81%)
Jan 14, 2013 6.177 6.290 6.123 6.250 772,740 +0.04(+0.70%)
Jan 11, 2013 6.020 6.263 5.953 6.207 1,631,022 +0.20(+3.33%)
Jan 10, 2013 5.827 6.030 5.723 6.007 1,834,491 +0.21(+3.56%)
Jan 09, 2013 5.987 6.050 5.673 5.800 1,699,470 -0.19(-3.12%)
Jan 08, 2013 6.093 6.133 5.923 5.987 1,403,376 -0.13(-2.07%)
Jan 07, 2013 6.273 6.310 6.045 6.113 702,849 -0.19(-3.01%)
Jan 04, 2013 6.320 6.403 6.290 6.303 803,334 +0.03(+0.48%)
Jan 03, 2013 6.073 6.370 6.053 6.273 856,851 +0.21(+3.46%)
Jan 02, 2013 6.280 6.353 5.970 6.063 1,777,914 -0.11(-1.73%)
Dec 31, 2012 6.027 6.216 6.023 6.170 910,839 +0.12(+1.98%)
Dec 28, 2012 5.990 6.150 5.927 6.050 863,334 +0.01(+0.11%)
Dec 27, 2012 5.933 6.067 5.847 6.043 941,712 +0.13(+2.20%)
Dec 26, 2012 6.263 6.283 5.907 5.913 861,147 -0.34(-5.49%)
Dec 24, 2012 6.200 6.328 6.077 6.257 590,436 +0.03(+0.43%)
Dec 21, 2012 6.150 6.423 6.137 6.230 2,038,206 +0.00(+0.05%)
Dec 20, 2012 6.247 6.303 5.993 6.227 1,255,350 -0.03(-0.53%)
Dec 19, 2012 6.350 6.400 6.243 6.260 755,472 -0.10(-1.62%)
Dec 18, 2012 6.227 6.370 6.220 6.363 858,147 +0.16(+2.52%)
Dec 17, 2012 6.050 6.320 6.003 6.207 1,397,448 +0.18(+3.04%)
Dec 14, 2012 6.213 6.285 5.987 6.023 1,608,423 -0.22(-3.47%)
Dec 13, 2012 6.313 6.350 6.227 6.240 1,012,188 -0.07(-1.16%)
Dec 12, 2012 6.470 6.487 6.250 6.313 1,546,473 -0.11(-1.76%)
Dec 11, 2012 6.463 6.540 6.400 6.427 816,138 -0.01(-0.10%)
Dec 10, 2012 6.443 6.493 6.370 6.433 929,946 -0.02(-0.31%)
Dec 07, 2012 6.520 6.550 6.433 6.453 689,658 -0.04(-0.62%)
Dec 06, 2012 6.410 6.500 6.307 6.493 745,917 +0.06(+0.98%)
Dec 05, 2012 6.563 6.573 6.357 6.430 765,210 -0.12(-1.83%)
Dec 04, 2012 6.450 6.597 6.380 6.550 959,940 +0.06(+0.98%)
Nov 30, 2012 6.650 6.650 6.425 6.487 1,948,926 -0.16(-2.46%)
Nov 29, 2012 6.723 6.733 6.597 6.650 1,460,787 -0.01(-0.15%)
Nov 28, 2012 6.567 6.730 6.527 6.660 1,684,158 +0.09(+1.42%)
Nov 27, 2012 6.410 6.747 6.343 6.567 2,988,480 +0.21(+3.36%)
Nov 26, 2012 6.267 6.367 6.193 6.353 1,235,403 +0.05(+0.79%)
Nov 23, 2012 6.313 6.330 6.220 6.303 1,029,102 +0.08(+1.23%)
Nov 21, 2012 6.127 6.420 6.117 6.227 4,273,878 +0.57(+10.14%)
Nov 20, 2012 5.653 5.680 5.580 5.653 901,671 +0.00(+0.00%)
Nov 19, 2012 5.400 5.677 5.383 5.653 1,422,393 +0.33(+6.13%)
Nov 16, 2012 5.200 5.330 5.147 5.327 1,221,606 +0.15(+2.90%)
Nov 15, 2012 5.107 5.187 5.060 5.177 1,049,148 +0.07(+1.37%)
Nov 14, 2012 5.193 5.193 5.083 5.107 1,415,946 -0.07(-1.35%)
Nov 13, 2012 5.183 5.263 5.120 5.177 1,018,422 -0.04(-0.83%)
Nov 12, 2012 5.317 5.333 5.193 5.220 929,886 -0.06(-1.14%)
Nov 09, 2012 5.167 5.300 5.167 5.280 2,284,497 +0.11(+2.06%)
Nov 08, 2012 5.490 5.500 5.160 5.173 1,544,046 -0.31(-5.71%)
Nov 07, 2012 5.670 5.680 5.473 5.487 1,049,067 -0.26(-4.58%)
Nov 06, 2012 5.767 5.767 5.667 5.750 1,028,553 -0.02(-0.29%)
Nov 05, 2012 5.760 5.793 5.707 5.767 1,218,573 +0.01(+0.12%)
Nov 02, 2012 5.783 5.883 5.730 5.760 1,605,660 -0.01(-0.12%)
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.