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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201823.3523.6922.7122.9022.902,891,600
Dec 13, 201824.2424.3723.4123.5123.512,488,300
Dec 12, 201824.6924.7824.0924.2524.253,339,400
Dec 11, 201824.7525.2324.3424.4824.482,378,700
Dec 10, 201824.4924.8323.7424.2624.262,364,400
Dec 07, 201826.0326.2024.4124.5924.593,620,600
Dec 06, 201825.8826.2024.9226.2026.203,599,000
Dec 04, 201828.4028.4026.5426.6026.603,875,000
Dec 03, 201827.5928.5727.5228.3128.314,177,200
Nov 30, 201826.5327.2026.4527.0027.001,986,900
Nov 29, 201826.8527.0326.5426.5626.561,673,800
Nov 28, 201826.4026.9025.9826.9026.901,880,200
Nov 27, 201826.7326.8426.0326.2726.271,827,100
Nov 26, 201826.5727.3726.4227.0027.001,690,700
Nov 23, 201826.4626.5426.1226.2026.20746,800
Nov 21, 201826.3327.0026.1026.6926.691,615,600
Nov 20, 201825.5126.1325.1525.8825.881,706,900
Nov 19, 201827.2927.2926.0326.2726.272,183,700
Nov 16, 201827.2927.4526.5027.2927.292,583,100
Nov 15, 201828.2128.3826.5927.4627.462,792,400
Nov 14, 201828.7329.1927.9928.3628.362,634,400
Nov 13, 201829.0429.2628.1928.3128.311,267,400
Nov 12, 201828.9129.1528.6028.8528.851,646,500
Nov 09, 201829.4929.5428.7528.9528.951,533,100
Nov 08, 201829.2729.7329.0929.6629.661,278,200
Nov 07, 201830.1230.1429.0129.2329.232,133,900
Nov 06, 201829.9730.1929.6230.1530.151,255,900
Nov 05, 201829.4630.2329.3630.1230.122,464,300
Nov 02, 201829.0029.6028.7829.2429.241,876,800
Nov 01, 201828.6429.0427.9428.8728.871,964,300
Oct 31, 201828.1728.8527.7728.5728.571,936,200
Oct 30, 201826.9828.0526.9828.0228.021,765,400
Oct 29, 201826.5827.5726.3826.7926.792,704,000
Oct 26, 201826.1926.8625.7626.5826.582,540,000
Oct 25, 201827.2427.3126.1526.5226.523,805,500
Oct 24, 201827.4527.9526.4126.4726.474,267,500
Oct 23, 201827.8827.8826.8927.5027.504,071,600
Oct 22, 201829.9130.0328.1128.2528.255,952,400
Oct 19, 201829.6331.9729.2129.7229.7216,665,000
Oct 18, 201826.7826.8025.8226.1226.125,118,800
Oct 17, 201826.6326.9226.3026.6926.692,156,100
Oct 16, 201825.9826.7725.9226.7526.752,289,300
Oct 15, 201825.5926.2825.5025.7625.761,981,500
Oct 12, 201825.6026.1925.4525.6425.642,756,300
Oct 11, 201824.8425.7824.7025.1925.192,991,000
Oct 10, 201826.4326.4325.0025.0025.003,491,800
Oct 09, 201826.2027.1025.9926.5526.552,254,900
Oct 08, 201826.0026.6126.0026.5326.532,528,500
Oct 05, 201826.3226.5225.8526.0726.072,095,100
Oct 04, 201826.5826.7626.0126.3926.391,972,900
Oct 03, 201826.4726.9426.1326.6326.632,043,700
Oct 02, 201826.5827.0926.5026.7426.742,330,700
Oct 01, 201828.1128.2327.2927.3127.311,305,600
Sep 28, 201827.7428.2527.7327.9327.931,275,600
Sep 27, 201827.1427.9027.0427.7427.741,539,200
Sep 26, 201827.1427.6826.7627.4627.461,188,600
Sep 25, 201827.1227.6326.9827.3527.351,768,100
Sep 24, 201827.0027.1826.7827.1027.101,515,700
Sep 21, 201826.6727.1626.6026.9826.982,609,900
Sep 20, 201826.7226.8625.5126.5826.586,539,800
Sep 19, 201827.9428.1827.7827.8427.841,554,200
Sep 18, 201827.5828.1527.5427.9827.981,643,100
Sep 17, 201827.1027.7226.8527.5027.502,047,300
Sep 14, 201826.8027.2526.6727.2127.212,089,200
Sep 13, 201826.3826.7426.2926.6526.653,385,600
Sep 12, 201828.3328.3725.9426.4226.428,148,300
Sep 11, 201828.6028.7728.3128.7028.701,544,800
Sep 10, 201828.4728.8928.3428.7828.781,065,600
Sep 07, 201828.3028.8528.1528.2328.231,341,400
Sep 06, 201828.7728.9228.3928.4028.401,197,200
Sep 05, 201829.5029.5128.6128.6928.691,494,200
Sep 04, 201829.4829.8229.3729.5829.581,746,900
Aug 31, 201828.8429.5628.7929.4829.481,437,000
Aug 30, 201828.7729.1828.6928.8628.861,427,900
Aug 29, 201829.4529.7528.4828.8528.853,179,300
Aug 28, 201829.9730.0229.4929.7629.761,600,900
Aug 27, 201829.3730.2029.3229.7929.792,875,200
Aug 24, 201829.4729.5928.6429.2629.263,271,200
Aug 23, 201829.3029.8229.1529.6029.601,983,500
Aug 22, 201829.3029.7029.3029.3629.362,147,600
Aug 21, 201829.5929.7829.1529.3329.331,875,600
Aug 20, 201830.0330.1029.4829.6029.601,771,400
Aug 17, 201829.3330.0329.2230.0030.001,631,900
Aug 16, 201829.1629.5529.0629.3529.351,941,400
Aug 15, 201829.5029.5028.6528.8228.822,052,900
Aug 14, 201829.3029.8129.3029.6629.661,519,600
Aug 13, 201829.3029.5129.0729.1429.141,251,800
Aug 10, 201829.2729.5328.8829.2929.291,541,500
Aug 09, 201829.0829.6329.0529.4429.441,935,600
Aug 08, 201829.0029.1828.6629.0829.083,851,500
Aug 07, 201828.8428.9928.6128.9528.951,897,800
Aug 06, 201828.0328.9128.0328.8028.802,618,600
Aug 03, 201828.1728.5627.8528.1228.122,179,900
Aug 02, 201827.5028.1327.2528.0928.091,893,600
Aug 01, 201827.6728.0627.5727.7327.731,862,600
Jul 31, 201828.1028.1527.6827.7227.722,280,400
Jul 30, 201828.0428.4727.8528.1028.102,806,500
Jul 27, 201827.7429.0727.5728.0228.024,071,200
Jul 26, 201827.2128.1127.0027.6827.684,064,200
Jul 25, 201827.0027.8426.9427.6427.644,075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...