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 (%)
Nov 30, 2021 46.07 46.09 44.20 44.92 1,661,973 -1.60(-3.44%)
Nov 29, 2021 46.74 47.24 45.74 46.52 1,308,685 +0.52(+1.13%)
Nov 26, 2021 46.00 46.75 45.76 46.00 830,384 -1.77(-3.71%)
Nov 24, 2021 45.96 47.91 45.56 47.77 1,138,409 +0.51(+1.08%)
Nov 23, 2021 48.34 48.50 47.03 47.26 1,903,634 -1.47(-3.02%)
Nov 22, 2021 48.02 49.04 47.54 48.73 1,264,709 +0.94(+1.97%)
Nov 19, 2021 47.38 47.88 47.02 47.79 1,092,761 -0.06(-0.13%)
Nov 18, 2021 48.12 47.97 47.73 47.85 1,282,399 +0.26(+0.55%)
Nov 17, 2021 47.91 48.08 47.18 47.59 833,916 -0.42(-0.87%)
Nov 16, 2021 47.28 48.60 47.10 48.01 960,815 +1.08(+2.30%)
Nov 15, 2021 47.80 47.85 46.67 46.93 850,211 -0.76(-1.59%)
Nov 12, 2021 47.47 47.97 47.37 47.69 670,816 +0.33(+0.70%)
Nov 11, 2021 47.79 47.84 47.26 47.36 438,906 -0.08(-0.17%)
Nov 10, 2021 46.93 47.44 1,046,867 +0.04(+0.08%)
Nov 09, 2021 47.35 47.97 47.04 47.40 1,095,731 -0.01(-0.02%)
Nov 08, 2021 47.96 48.19 46.61 47.41 1,189,541 -0.59(-1.23%)
Nov 05, 2021 47.73 48.69 47.73 48.00 944,053 +0.86(+1.82%)
Nov 04, 2021 47.81 48.39 47.05 47.14 1,248,940 -0.44(-0.92%)
Nov 03, 2021 45.74 47.92 45.74 47.58 2,045,000 +2.15(+4.73%)
Nov 02, 2021 46.36 47.43 45.37 45.43 2,105,692 -2.36(-4.94%)
Nov 01, 2021 46.06 48.25 47.05 47.79 2,432,909 +1.58(+3.42%)
Oct 29, 2021 49.48 50.81 45.43 46.21 5,668,993 +0.28(+0.61%)
Oct 28, 2021 45.38 46.03 44.98 45.93 2,581,383 +1.12(+2.50%)
Oct 27, 2021 46.07 46.27 44.73 44.81 1,554,744 -1.31(-2.84%)
Oct 26, 2021 46.38 46.12 1,643,609 -0.13(-0.28%)
Oct 25, 2021 46.03 46.38 45.59 46.25 1,713,670 +0.47(+1.03%)
Oct 22, 2021 45.23 46.03 44.82 45.78 1,447,570 +0.11(+0.24%)
Oct 21, 2021 44.34 45.78 44.30 45.67 1,743,082 +1.51(+3.42%)
Oct 20, 2021 44.00 44.94 43.86 44.16 1,641,564 +0.53(+1.21%)
Oct 19, 2021 45.39 45.39 43.28 43.63 1,053,239 -0.03(-0.07%)
Oct 18, 2021 44.19 44.31 43.10 43.66 1,203,055 -0.95(-2.13%)
Oct 15, 2021 44.31 45.04 44.10 44.61 1,597,131 +0.70(+1.59%)
Oct 14, 2021 43.15 44.46 42.80 43.91 2,999,424 +1.46(+3.44%)
Oct 13, 2021 41.54 42.55 41.18 42.45 1,163,342 +1.22(+2.96%)
Oct 12, 2021 40.91 41.59 40.85 41.23 1,201,943 +0.15(+0.37%)
Oct 11, 2021 41.95 42.45 41.03 41.08 706,181 -0.89(-2.12%)
Oct 08, 2021 42.63 42.83 41.81 41.97 1,258,904 -0.54(-1.27%)
Oct 07, 2021 42.15 42.91 42.03 42.51 1,043,588 +0.89(+2.14%)
Oct 06, 2021 41.21 41.73 40.91 41.62 1,210,213 -0.21(-0.50%)
Oct 05, 2021 41.50 42.47 41.35 41.83 1,495,402 +0.09(+0.22%)
Oct 04, 2021 42.37 42.79 41.59 41.74 1,820,066 -0.75(-1.77%)
Oct 01, 2021 42.30 43.14 41.20 42.49 2,294,094 +0.37(+0.88%)
Sep 30, 2021 43.07 44.30 42.00 42.12 2,896,409 -0.76(-1.77%)
Sep 29, 2021 43.38 43.67 42.80 42.88 991,945 -0.27(-0.63%)
Sep 28, 2021 43.66 44.10 43.03 43.15 1,676,550 -0.59(-1.35%)
Sep 27, 2021 44.32 44.97 43.62 43.74 1,975,530 -0.67(-1.51%)
Sep 24, 2021 44.75 44.78 43.00 44.41 2,473,657 -1.71(-3.71%)
Sep 23, 2021 46.28 47.29 46.09 46.12 1,407,925 +0.27(+0.59%)
Sep 22, 2021 44.78 46.63 44.78 45.85 1,677,698 +1.39(+3.13%)
Sep 21, 2021 45.31 45.85 44.42 44.46 1,249,422 -0.37(-0.83%)
Sep 20, 2021 44.16 44.95 43.65 44.83 1,553,735 -0.39(-0.86%)
Sep 17, 2021 45.07 46.00 44.77 45.22 2,042,038 +0.22(+0.49%)
Sep 16, 2021 45.47 46.11 44.92 45.00 1,182,767 -0.41(-0.90%)
Sep 15, 2021 46.17 46.20 44.85 45.41 1,542,588 -0.76(-1.65%)
Sep 14, 2021 46.08 46.71 45.52 46.17 986,463 +0.04(+0.09%)
Sep 13, 2021 46.98 47.11 45.48 46.13 1,913,611 -0.61(-1.31%)
Sep 10, 2021 47.26 47.43 46.69 46.74 832,973 -0.24(-0.51%)
Sep 09, 2021 46.43 47.59 46.43 46.98 1,058,460 +0.43(+0.92%)
Sep 08, 2021 47.07 47.35 45.83 46.55 1,452,790 -0.75(-1.59%)
Sep 07, 2021 48.98 48.98 47.17 47.30 1,190,920 -1.73(-3.53%)
Sep 03, 2021 49.45 49.71 48.80 49.03 735,724 -0.68(-1.37%)
Sep 02, 2021 50.28 50.54 49.22 49.71 1,324,240 -0.50(-1.00%)
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.