SKX - Skechers U.S.A., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201736.3736.8036.0736.7036.701,049,300
Dec 12, 201736.3436.5436.0436.3136.311,314,500
Dec 11, 201736.0136.5135.8636.4436.441,615,600
Dec 08, 201735.6135.9935.5735.6435.641,658,300
Dec 07, 201735.1335.4634.7635.3735.371,234,900
Dec 06, 201734.7335.0234.2834.8934.891,473,900
Dec 05, 201735.1335.5034.3734.3934.392,101,500
Dec 04, 201735.6436.4335.1235.1835.184,130,500
Dec 01, 201735.2735.6634.6235.4535.452,441,700
Nov 30, 201734.8435.8034.6235.1035.102,286,500
Nov 29, 201734.6535.3234.1734.5634.565,716,900
Nov 28, 201734.6434.8634.2634.6134.612,635,200
Nov 27, 201733.6534.9533.6534.6934.693,332,600
Nov 24, 201733.7833.9733.5033.5433.54380,000
Nov 22, 201733.2033.8333.2033.6733.671,145,900
Nov 21, 201733.1833.6133.0033.1833.181,943,900
Nov 20, 201733.6533.9233.2233.7133.712,250,500
Nov 17, 201733.1533.7632.9733.6233.622,385,700
Nov 16, 201732.4333.0332.4332.8032.801,257,000
Nov 15, 201732.2032.8832.2032.4432.442,481,500
Nov 14, 201732.1832.5332.1632.3032.301,571,400
Nov 13, 201731.9332.6531.9332.4632.461,724,700
Nov 10, 201730.9232.1730.9232.0032.002,391,600
Nov 09, 201730.7031.5930.6331.1831.183,021,200
Nov 08, 201731.1131.1230.7430.9230.922,385,500
Nov 07, 201730.8531.3330.4131.2231.222,548,500
Nov 06, 201731.3031.3630.9631.0631.063,479,800
Nov 03, 201731.9732.0031.2631.2631.262,818,700
Nov 02, 201731.8232.4131.6431.9131.915,179,200
Nov 01, 201731.8332.9631.7532.5532.552,690,600
Oct 31, 201732.9433.0031.6931.9231.922,844,900
Oct 30, 201732.7333.4132.6633.0433.045,490,000
Oct 27, 201732.5433.0032.5332.9432.943,726,900
Oct 26, 201733.2833.5332.6732.7632.763,205,200
Oct 25, 201733.4233.8533.2133.5033.503,722,600
Oct 24, 201733.9034.3033.2933.4733.474,948,300
Oct 23, 201733.5634.8733.5633.9733.9710,971,800
Oct 20, 201731.0534.3330.0733.9933.9935,080,800
Oct 19, 201725.2025.2924.0024.0324.036,924,400
Oct 18, 201724.8825.1524.7025.0925.093,073,300
Oct 17, 201724.2824.8724.2824.7924.792,259,100
Oct 16, 201724.1424.4623.9024.1824.182,682,400
Oct 13, 201724.4924.5424.2324.3524.351,965,100
Oct 12, 201724.7424.9424.3224.3924.391,700,800
Oct 11, 201725.4025.4124.7424.8424.842,231,800
Oct 10, 201725.2225.5925.1825.4625.461,537,700
Oct 09, 201725.6425.6424.9825.0925.091,327,600
Oct 06, 201724.8025.5424.6725.5125.512,784,600
Oct 05, 201724.8724.9124.3724.9124.913,100,000
Oct 04, 201724.8425.1424.7124.7824.782,190,000
Oct 03, 201724.6025.0024.5824.8224.822,181,800
Oct 02, 201725.1025.1524.4924.5824.583,599,600
Sep 29, 201724.8125.2924.7325.0925.091,765,700
Sep 28, 201724.9825.1624.5024.7624.762,331,100
Sep 27, 201724.2825.0824.2824.9924.991,899,100
Sep 26, 201724.7024.7424.0224.3024.303,392,500
Sep 25, 201724.8225.1624.4024.5824.584,212,400
Sep 22, 201725.4125.4524.5424.8224.823,962,100
Sep 21, 201725.9426.1325.5125.5625.56965,100
Sep 20, 201725.7726.0025.6225.7925.791,467,600
Sep 19, 201726.1226.2925.4025.7625.762,075,000
Sep 18, 201726.4526.7426.0626.0726.071,393,100
Sep 15, 201726.0226.7025.9526.3926.392,308,000
Sep 14, 201726.1426.4025.6626.0526.053,124,400
Sep 13, 201726.1426.2025.6025.7425.742,577,100
Sep 12, 201726.2726.4826.0826.0926.091,087,500
Sep 11, 201725.8826.3025.8626.0826.081,761,100
Sep 08, 201725.6426.2825.6425.9525.951,493,300
Sep 07, 201726.5526.5525.4525.6825.682,414,200
Sep 06, 201726.1526.7226.0726.5426.541,448,300
Sep 05, 201726.7326.8525.7726.0426.041,917,500
Sep 01, 201726.5826.9426.5126.7526.751,187,400
Aug 31, 201726.1426.4926.1326.4326.431,241,700
Aug 30, 201726.7526.7625.8026.1226.123,875,700
Aug 29, 201726.8926.9826.6826.8226.821,230,400
Aug 28, 201727.5627.6327.0327.2727.271,358,100
Aug 25, 201727.2527.7827.0727.5527.551,509,700
Aug 24, 201727.2427.4426.8427.1727.171,195,700
Aug 23, 201726.6927.0726.6326.9126.911,183,600
Aug 22, 201726.8927.3126.5426.7326.732,084,900
Aug 21, 201726.9526.9526.3226.4326.431,958,200
Aug 18, 201727.1427.3726.4726.9526.952,883,000
Aug 17, 201727.8027.9627.3727.4027.401,380,800
Aug 16, 201728.2428.3327.9227.9227.92910,900
Aug 15, 201728.6128.6127.8228.0428.041,559,000
Aug 14, 201729.4029.4728.6528.7228.721,716,400
Aug 11, 201728.5329.3728.4529.3329.332,117,500
Aug 10, 201728.5828.8828.3328.6128.611,358,600
Aug 09, 201728.3628.8727.9228.7628.761,946,600
Aug 08, 201728.0428.8627.9128.6928.692,050,800
Aug 07, 201728.1028.2127.7027.8027.801,335,000
Aug 04, 201727.7727.9727.5827.9427.941,011,800
Aug 03, 201727.5228.1927.5227.7627.761,219,100
Aug 02, 201727.7928.0027.4527.5227.522,493,000
Aug 01, 201728.1228.4027.8027.9327.931,430,000
Jul 31, 201728.4928.6127.8928.0928.092,067,900
Jul 28, 201727.6428.5727.6428.5128.511,704,700
Jul 27, 201728.6228.7327.9628.1728.172,196,000
Jul 26, 201729.2929.3828.6528.6728.671,777,500
Jul 25, 201728.1429.5528.1329.3929.393,273,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...