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 (%)
Jun 30, 2023 50.50 52.91 50.26 52.66 3,323,642 +2.33(+4.63%)
Jun 29, 2023 50.62 51.11 49.78 50.33 1,700,141 -0.12(-0.24%)
Jun 28, 2023 50.35 50.88 50.31 50.45 1,630,604 +0.13(+0.26%)
Jun 27, 2023 50.87 51.15 50.02 50.32 1,494,998 +0.05(+0.10%)
Jun 26, 2023 51.09 51.38 50.17 50.27 1,574,557 -0.51(-1.00%)
Jun 23, 2023 50.86 51.22 50.48 50.78 1,347,848 -0.73(-1.42%)
Jun 22, 2023 51.14 51.52 50.82 51.51 1,052,490 +0.25(+0.49%)
Jun 21, 2023 50.84 51.37 50.65 51.26 1,287,753 +0.77(+1.53%)
Jun 20, 2023 51.49 51.79 50.45 50.49 2,641,552 -1.29(-2.49%)
Jun 16, 2023 52.96 53.20 51.40 51.78 2,109,826 -0.79(-1.50%)
Jun 15, 2023 52.61 52.80 51.73 52.57 2,529,956 +0.16(+0.31%)
May 08, 2023 52.07 52.82 51.69 52.41 1,480,257 +0.57(+1.10%)
May 05, 2023 52.47 52.91 51.71 51.84 1,890,512 -0.13(-0.25%)
May 04, 2023 53.13 53.27 51.32 51.97 2,334,251 -1.56(-2.91%)
May 03, 2023 52.80 54.27 52.66 53.53 1,954,891 +0.52(+0.98%)
May 02, 2023 53.12 53.22 51.82 53.01 2,319,821 -0.13(-0.24%)
May 01, 2023 53.50 54.36 52.82 53.14 3,077,856 -0.05(-0.09%)
Apr 28, 2023 51.26 53.39 50.78 53.19 5,623,102 +3.32(+6.66%)
Apr 27, 2023 48.81 50.09 47.00 49.87 3,511,451 -0.15(-0.30%)
Apr 26, 2023 48.87 50.33 48.87 50.02 2,565,190 +0.85(+1.73%)
Apr 25, 2023 50.30 50.52 48.97 49.17 2,815,533 -1.00(-1.99%)
Apr 24, 2023 50.14 50.30 49.66 50.17 1,614,463 -0.12(-0.24%)
Apr 21, 2023 49.91 50.43 49.72 50.29 1,437,551 +0.30(+0.60%)
Apr 20, 2023 49.91 50.79 49.71 49.99 1,236,369 +0.19(+0.38%)
Apr 19, 2023 50.05 50.17 49.25 49.80 1,404,684 -0.16(-0.32%)
Apr 18, 2023 49.40 50.09 49.16 49.96 2,561,980 +0.70(+1.42%)
Apr 17, 2023 49.60 49.98 49.10 49.26 1,924,139 -0.24(-0.48%)
Apr 14, 2023 48.80 49.69 48.66 49.50 1,567,974 +0.98(+2.02%)
Apr 13, 2023 48.94 48.95 48.19 48.52 1,544,200 +0.02(+0.04%)
Apr 12, 2023 49.17 49.41 48.43 48.50 1,838,441 -0.20(-0.41%)
Apr 11, 2023 47.43 49.14 47.42 48.70 2,477,110 +1.62(+3.44%)
Apr 10, 2023 45.99 47.14 45.66 47.08 1,277,154 +0.91(+1.97%)
Apr 06, 2023 46.05 46.22 45.63 46.17 1,479,207 -0.14(-0.30%)
Apr 05, 2023 46.18 46.44 45.99 46.31 1,264,955 -0.52(-1.11%)
Apr 04, 2023 47.42 47.51 46.43 46.83 1,908,848 -0.67(-1.41%)
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.