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 (%)
Jul 31, 2012 6.707 6.763 6.640 6.647 1,929,138 -0.09(-1.34%)
Jul 30, 2012 6.770 6.797 6.653 6.737 1,920,357 -0.04(-0.54%)
Jul 27, 2012 6.430 6.789 6.370 6.773 2,804,178 +0.41(+6.50%)
Jul 26, 2012 6.333 6.803 6.103 6.360 4,362,996 +0.27(+4.43%)
Jul 25, 2012 6.187 6.310 6.023 6.090 3,419,601 -0.08(-1.30%)
Jul 24, 2012 6.210 6.267 6.097 6.170 2,411,859 -0.01(-0.11%)
Jul 23, 2012 6.347 6.360 6.167 6.177 1,920,735 -0.29(-4.53%)
Jul 20, 2012 6.693 6.697 6.457 6.470 2,688,498 -0.27(-4.01%)
Jul 19, 2012 6.657 6.814 6.580 6.740 2,116,542 +0.10(+1.51%)
Jul 18, 2012 6.467 6.697 6.460 6.640 4,260,411 +0.18(+2.84%)
Jul 17, 2012 6.522 6.570 6.350 6.457 2,221,188 -0.05(-0.77%)
Jul 16, 2012 6.430 6.527 6.377 6.507 1,646,634 +0.05(+0.77%)
Jul 13, 2012 6.477 6.587 6.450 6.457 1,202,094 +0.01(+0.21%)
Jul 12, 2012 6.437 6.490 6.310 6.443 1,412,973 -0.06(-0.87%)
Jul 11, 2012 6.783 6.790 6.455 6.500 1,975,815 -0.26(-3.89%)
Jul 10, 2012 6.757 6.840 6.717 6.763 2,608,311 +0.05(+0.79%)
Jul 09, 2012 6.727 6.777 6.658 6.710 2,020,245 -0.03(-0.45%)
Jul 06, 2012 6.740 6.863 6.683 6.740 2,739,234 -0.08(-1.22%)
Jul 05, 2012 6.787 6.883 6.770 6.823 2,475,885 +0.01(+0.10%)
Jul 03, 2012 6.840 6.846 6.730 6.817 1,108,755 -0.02(-0.24%)
Jul 02, 2012 6.790 6.877 6.713 6.833 3,257,559 +0.04(+0.64%)
Jun 29, 2012 6.958 6.958 6.773 6.790 3,651,666 -0.02(-0.24%)
Jun 28, 2012 6.977 7.027 6.657 6.807 3,636,663 -0.24(-3.45%)
Jun 27, 2012 6.977 7.067 6.890 7.050 2,778,369 +0.10(+1.39%)
Jun 26, 2012 6.987 7.073 6.867 6.953 2,109,258 -0.04(-0.52%)
Jun 25, 2012 6.910 7.043 6.830 6.990 1,805,667 +0.00(+0.00%)
Jun 22, 2012 6.987 7.087 6.963 6.990 2,205,111 +0.04(+0.62%)
Jun 21, 2012 7.097 7.140 6.877 6.947 2,643,720 -0.19(-2.66%)
Jun 20, 2012 7.020 7.167 6.997 7.137 2,136,531 +0.10(+1.37%)
Jun 19, 2012 7.007 7.157 6.953 7.040 4,473,894 +0.06(+0.81%)
Jun 18, 2012 6.847 7.000 6.760 6.983 2,864,859 +0.08(+1.11%)
Jun 15, 2012 6.787 6.907 6.700 6.907 2,862,870 +0.14(+2.12%)
Jun 14, 2012 6.777 6.938 6.697 6.763 4,399,029 +0.03(+0.45%)
Jun 13, 2012 6.803 6.983 6.660 6.733 4,199,961 -0.09(-1.37%)
Jun 12, 2012 6.673 6.867 6.667 6.827 6,058,092 +0.20(+3.02%)
Jun 11, 2012 6.630 6.743 6.560 6.627 9,555,978 +0.20(+3.06%)
Jun 08, 2012 6.090 6.473 6.000 6.430 6,472,662 +0.30(+4.89%)
Jun 07, 2012 6.117 6.250 6.010 6.130 6,099,786 +0.07(+1.10%)
Jun 06, 2012 5.690 6.087 5.610 6.063 4,180,752 +0.43(+7.57%)
Jun 05, 2012 5.473 5.672 5.433 5.637 1,522,221 +0.14(+2.55%)
Jun 04, 2012 5.423 5.513 5.350 5.497 1,357,983 +0.08(+1.48%)
Jun 01, 2012 5.550 5.563 5.317 5.417 2,464,467 -0.25(-4.36%)
May 31, 2012 5.813 5.840 5.547 5.663 3,133,608 -0.16(-2.69%)
May 30, 2012 5.850 5.860 5.723 5.820 1,600,116 -0.11(-1.80%)
May 29, 2012 5.870 5.957 5.767 5.927 1,726,026 +0.11(+1.89%)
May 25, 2012 5.753 5.863 5.727 5.817 1,720,695 +0.07(+1.28%)
May 24, 2012 5.770 5.827 5.677 5.743 1,315,311 -0.02(-0.29%)
May 23, 2012 5.660 5.837 5.617 5.760 2,088,381 +0.03(+0.58%)
May 22, 2012 5.747 5.830 5.683 5.727 2,505,657 -0.01(-0.23%)
May 21, 2012 5.567 5.750 5.517 5.740 2,196,669 +0.20(+3.67%)
May 18, 2012 5.583 5.687 5.513 5.537 2,995,707 -0.03(-0.60%)
May 17, 2012 5.953 5.953 5.553 5.570 4,025,634 -0.38(-6.39%)
May 16, 2012 6.103 6.140 5.907 5.950 2,923,326 -0.14(-2.30%)
May 15, 2012 6.080 6.223 6.067 6.090 2,137,749 -0.00(-0.05%)
May 14, 2012 5.990 6.200 5.980 6.093 2,048,271 +0.03(+0.49%)
May 11, 2012 5.960 6.109 5.940 6.063 1,299,501 +0.04(+0.72%)
May 10, 2012 6.057 6.100 5.957 6.020 1,733,547 +0.02(+0.28%)
May 09, 2012 5.900 6.033 5.833 6.003 2,938,527 +0.02(+0.28%)
May 08, 2012 6.087 6.093 5.833 5.987 2,871,675 -0.14(-2.23%)
May 07, 2012 6.003 6.190 5.963 6.123 2,566,443 +0.10(+1.66%)
May 04, 2012 6.127 6.147 6.023 6.023 4,642,983 -0.13(-2.17%)
May 03, 2012 6.193 6.213 6.100 6.157 5,335,944 -0.02(-0.38%)
May 02, 2012 6.167 6.233 6.137 6.180 6,347,952 -0.04(-0.70%)
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.