Skechers USA Ord Shs Class A (NY: SKX )

54.22 USD +3.01 (+5.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 53.71 55.87 52.40 54.22 4,958,104 +3.01(+5.88%)
Jul 22, 2021 50.74 51.65 50.46 51.21 3,257,895 +0.95(+1.89%)
Jul 21, 2021 49.09 50.57 49.01 50.26 1,974,244 +1.49(+3.06%)
Jul 20, 2021 46.43 49.26 46.43 48.77 2,138,622 +2.70(+5.86%)
Jul 19, 2021 45.85 47.23 45.28 46.07 1,585,692 -1.04(-2.21%)
Jul 16, 2021 49.10 49.17 46.96 47.11 1,380,686 -1.50(-3.09%)
Jul 15, 2021 49.18 49.33 47.80 48.61 969,940 -0.49(-1.00%)
Jul 14, 2021 49.46 49.79 49.04 49.10 1,181,669 +0.06(+0.12%)
Jul 13, 2021 49.54 49.86 48.57 49.04 1,436,394 -0.77(-1.55%)
Jul 12, 2021 49.45 49.92 48.95 49.81 601,676 +0.24(+0.48%)
Jul 09, 2021 49.15 49.98 48.94 49.57 883,170 +0.91(+1.87%)
Jul 08, 2021 47.70 48.85 46.88 48.66 782,657 -0.16(-0.33%)
Jul 07, 2021 49.09 49.62 47.90 48.82 1,219,010 -0.73(-1.47%)
Jul 06, 2021 50.66 50.80 48.60 49.55 1,058,310 -1.11(-2.19%)
Jul 02, 2021 50.92 50.92 50.10 50.66 706,006 -0.19(-0.37%)
Jul 01, 2021 50.01 51.48 49.77 50.85 1,349,455 +1.02(+2.05%)
Jun 30, 2021 48.65 49.97 48.42 49.83 1,796,280 +0.88(+1.80%)
Jun 29, 2021 49.84 50.00 48.69 48.95 681,938 -0.56(-1.13%)
Jun 28, 2021 49.97 50.24 48.76 49.51 1,137,138 -0.73(-1.45%)
Jun 25, 2021 50.00 51.12 49.59 50.24 1,983,049 +1.47(+3.01%)
Jun 24, 2021 49.03 49.22 48.53 48.77 752,505 -0.26(-0.53%)
Jun 23, 2021 48.68 49.43 48.37 49.03 745,294 +0.87(+1.81%)
Jun 22, 2021 47.84 48.50 47.46 48.16 916,717 -0.02(-0.04%)
Jun 21, 2021 47.46 48.26 47.19 48.18 756,143 +1.16(+2.47%)
Jun 18, 2021 47.34 47.79 46.82 47.02 1,619,862 -0.79(-1.65%)
Jun 17, 2021 48.45 48.45 47.14 47.81 1,378,568 -1.44(-2.92%)
Jun 16, 2021 49.12 49.46 47.91 49.25 1,084,562 +0.15(+0.31%)
Jun 15, 2021 48.95 49.11 47.89 49.10 823,647 +0.14(+0.29%)
Jun 14, 2021 50.01 50.37 48.54 48.96 1,167,856 -1.00(-2.00%)
Jun 11, 2021 47.99 50.08 47.94 49.96 1,558,109 +2.12(+4.43%)
Jun 10, 2021 48.48 48.55 47.14 47.84 873,649 -0.31(-0.64%)
Jun 09, 2021 48.42 48.74 47.94 48.15 1,182,628 -0.41(-0.84%)
Jun 08, 2021 46.92 48.81 46.56 48.56 1,549,063 +1.85(+3.96%)
Jun 07, 2021 46.42 47.20 46.31 46.71 1,835,759 +0.32(+0.69%)
Jun 04, 2021 46.75 46.76 45.65 46.39 961,685 -0.24(-0.51%)
Jun 03, 2021 46.24 46.68 45.69 46.63 788,669 +0.21(+0.45%)
Jun 02, 2021 47.20 47.42 46.13 46.42 999,787 -0.92(-1.94%)
Jun 01, 2021 47.76 47.82 47.08 47.34 709,267 -0.16(-0.34%)
May 28, 2021 47.89 47.93 46.92 47.50 638,269 -0.19(-0.40%)
May 27, 2021 47.90 47.93 47.18 47.69 914,927 +0.26(+0.55%)
May 26, 2021 47.06 47.96 46.80 47.43 1,496,428 +0.83(+1.78%)
May 25, 2021 46.94 47.29 46.56 46.60 738,250 -0.07(-0.15%)
May 24, 2021 46.17 46.82 45.75 46.67 1,119,064 +1.03(+2.26%)
May 21, 2021 46.81 46.92 45.50 45.64 1,509,371 -0.80(-1.72%)
May 20, 2021 46.68 46.78 45.49 46.44 1,216,213 -0.22(-0.47%)
May 19, 2021 47.01 47.17 46.29 46.66 1,181,396 -1.29(-2.69%)
May 18, 2021 49.09 49.50 47.83 47.95 1,062,819 -1.23(-2.50%)
May 17, 2021 48.92 49.38 48.39 49.18 1,030,933 +0.68(+1.40%)
May 14, 2021 47.31 48.83 47.31 48.50 1,259,848 +1.02(+2.15%)
May 13, 2021 47.23 48.00 46.77 47.48 783,861 +0.75(+1.60%)
May 12, 2021 48.77 48.87 46.52 46.73 1,492,579 -2.37(-4.83%)
May 11, 2021 49.01 49.69 48.02 49.10 1,553,113 -0.87(-1.74%)
May 10, 2021 49.60 50.65 49.60 49.97 1,589,221 +0.38(+0.77%)
May 07, 2021 49.14 50.16 48.62 49.59 1,806,816 +0.41(+0.83%)
May 06, 2021 49.34 49.50 48.65 49.18 1,287,317 +0.26(+0.53%)
May 05, 2021 48.87 49.36 48.38 48.92 1,076,246 +0.06(+0.12%)
May 04, 2021 48.53 48.95 48.17 48.86 1,188,473 +0.14(+0.29%)
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.