Skip to main content

Skechers USA Ord Shs Cl A (NY: SKX )

65.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 66.35 67.86 65.20 65.28 2,351,771 -1.95(-2.90%)
Jul 16, 2024 66.50 67.34 66.23 67.23 1,654,855 +1.14(+1.72%)
Jul 15, 2024 67.99 68.28 65.89 66.09 2,110,385 -2.07(-3.04%)
Jul 12, 2024 68.43 68.86 68.00 68.16 2,021,134 +0.26(+0.38%)
Jul 11, 2024 67.45 68.02 67.11 67.90 1,227,064 +1.18(+1.77%)
Jul 10, 2024 67.39 67.55 65.70 66.72 1,486,616 -0.61(-0.91%)
Jul 09, 2024 67.72 68.36 67.29 67.33 1,408,128 -0.41(-0.61%)
Jul 08, 2024 66.72 67.75 66.36 67.74 1,844,940 +1.50(+2.26%)
Jul 05, 2024 67.33 67.42 65.58 66.24 2,367,308 -1.08(-1.60%)
Jul 03, 2024 67.16 67.79 67.02 67.32 707,314 +0.21(+0.31%)
Jul 02, 2024 67.53 67.59 66.61 67.11 1,744,615 -0.42(-0.62%)
Jul 01, 2024 69.35 69.64 67.46 67.53 1,808,809 -1.59(-2.30%)
Jun 28, 2024 67.00 69.75 66.70 69.12 3,022,233 -0.72(-1.03%)
Jun 27, 2024 71.27 71.65 69.27 69.84 2,359,703 -1.91(-2.66%)
Jun 26, 2024 72.65 72.99 71.59 71.75 1,715,269 -1.06(-1.46%)
Jun 25, 2024 74.15 74.51 72.72 72.81 1,568,542 -1.26(-1.70%)
Jun 24, 2024 72.91 74.19 72.67 74.07 1,907,160 +1.45(+2.00%)
Jun 21, 2024 72.90 73.07 71.58 72.62 7,349,035 -0.46(-0.63%)
Jun 20, 2024 73.56 73.98 72.39 73.08 1,311,360 -0.08(-0.11%)
Jun 18, 2024 72.68 73.40 72.22 73.16 1,164,322 +0.32(+0.44%)
Jun 17, 2024 72.03 73.08 71.62 72.84 1,854,551 +0.67(+0.93%)
Jun 14, 2024 73.00 73.30 72.15 72.17 1,412,066 -1.58(-2.14%)
Jun 13, 2024 74.72 74.90 73.04 73.75 1,301,425 -0.75(-1.01%)
Jun 12, 2024 75.00 75.09 73.97 74.50 1,888,978 +0.65(+0.88%)
Jun 11, 2024 73.71 73.98 72.95 73.85 1,213,617 -0.07(-0.09%)
Jun 10, 2024 71.30 73.98 71.06 73.92 1,856,589 +1.05(+1.44%)
Jun 07, 2024 73.57 73.84 72.00 72.87 2,848,745 +1.82(+2.56%)
Jun 06, 2024 71.00 71.75 71.00 71.05 1,375,130 +0.25(+0.35%)
Jun 05, 2024 69.90 71.03 69.44 70.80 2,313,448 +1.21(+1.74%)
Jun 04, 2024 69.99 70.76 69.36 69.59 1,457,453 -0.86(-1.22%)
Jun 03, 2024 71.64 72.27 69.89 70.45 1,549,847 -0.97(-1.36%)
May 31, 2024 70.42 71.52 70.42 71.42 2,177,608 +1.00(+1.42%)
May 30, 2024 70.00 70.89 70.00 70.42 1,203,653 +0.62(+0.89%)
May 29, 2024 70.09 70.82 69.51 69.80 1,605,511 -0.66(-0.94%)
May 28, 2024 69.09 71.39 69.09 70.46 1,933,435 +2.17(+3.18%)
May 24, 2024 67.95 68.80 67.71 68.29 1,202,510 +0.91(+1.35%)
May 23, 2024 68.02 68.47 67.11 67.38 1,015,586 -0.47(-0.69%)
May 22, 2024 68.09 68.41 67.63 67.85 1,056,113 -0.54(-0.79%)
May 21, 2024 67.96 68.52 67.75 68.39 1,018,173 +0.15(+0.22%)
May 20, 2024 68.58 68.88 67.63 68.24 1,222,711 -0.18(-0.26%)
May 17, 2024 68.32 68.94 68.32 68.42 807,537 +0.17(+0.25%)
May 16, 2024 69.25 69.80 68.19 68.25 986,054 -1.12(-1.61%)
May 15, 2024 69.00 69.47 68.84 69.37 1,096,504 +0.37(+0.54%)
May 14, 2024 69.10 69.69 68.40 69.00 1,214,281 +0.76(+1.11%)
May 13, 2024 68.14 68.99 68.04 68.24 1,071,365 +0.46(+0.68%)
May 10, 2024 68.20 68.50 67.44 67.78 973,858 -0.29(-0.43%)
May 09, 2024 67.01 68.17 67.01 68.07 1,214,901 +1.09(+1.63%)
May 08, 2024 66.24 67.29 66.18 66.98 1,564,217 +0.58(+0.87%)
May 07, 2024 66.86 67.81 66.35 66.40 1,957,026 -0.39(-0.58%)
May 06, 2024 67.55 67.83 66.72 66.79 1,671,925 -0.31(-0.46%)
May 03, 2024 66.80 67.25 65.98 67.10 1,711,819 +1.03(+1.56%)
May 02, 2024 66.33 66.36 65.43 66.07 1,164,644 +0.61(+0.93%)
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.