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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201830.6130.7530.0930.4230.422,509,900
Jun 21, 201829.5830.7129.5830.3730.373,693,100
Jun 20, 201829.2729.3628.9629.1729.171,036,600
Jun 19, 201829.2629.3728.8229.2829.281,923,500
Jun 18, 201829.1829.7228.9329.6529.652,423,400
Jun 15, 201828.9529.6928.7929.4329.433,002,100
Jun 14, 201829.0529.0928.5828.9828.981,834,900
Jun 13, 201829.1629.4128.7228.8228.822,125,200
Jun 12, 201828.8029.2528.6829.1029.101,957,900
Jun 11, 201828.8329.0728.6628.7628.762,157,800
Jun 08, 201828.2529.1028.2328.7728.773,534,400
Jun 07, 201828.5828.7828.1228.3228.323,506,500
Jun 06, 201829.4629.9028.4528.5728.574,763,500
Jun 05, 201829.4129.9729.0529.5529.554,276,700
Jun 04, 201829.5529.5628.9829.3629.362,715,600
Jun 01, 201829.3329.5528.7029.4729.473,309,300
May 31, 201829.9029.9729.0429.0629.062,170,800
May 30, 201830.0030.1129.6829.8529.851,545,500
May 29, 201830.5130.7429.6229.8029.802,664,100
May 25, 201830.3931.1530.3730.8130.812,043,700
May 24, 201830.2130.5129.7630.2630.262,070,400
May 23, 201830.1530.6729.9630.1930.192,170,000
May 22, 201830.4930.5430.0830.1630.161,821,400
May 21, 201830.6030.6030.3130.4630.462,801,700
May 18, 201830.2530.5730.1430.4030.402,411,000
May 17, 201830.1230.5130.0330.2430.243,394,200
May 16, 201829.7530.2929.4030.1230.122,301,600
May 15, 201829.0529.6728.8829.4629.461,989,700
May 14, 201829.0529.2728.8628.9328.933,113,600
May 11, 201829.3929.5729.0029.0229.022,574,400
May 10, 201829.2629.5228.8629.3229.322,877,500
May 09, 201829.8730.0829.1029.2629.265,198,700
May 08, 201829.0529.8129.0229.7929.793,256,200
May 07, 201828.7729.1328.6629.0529.054,024,000
May 04, 201827.4528.8027.3628.6728.673,858,600
May 03, 201827.8928.0327.4227.4927.493,135,700
May 02, 201828.1328.4828.0528.0928.093,154,000
May 01, 201828.4428.4527.8828.1628.163,574,800
Apr 30, 201829.0929.3428.4728.5028.503,556,100
Apr 27, 201829.2129.6428.8229.0829.085,856,400
Apr 26, 201829.2729.5328.9029.1429.143,889,700
Apr 25, 201829.1329.4929.0329.2229.223,637,400
Apr 24, 201829.1529.7828.9329.2129.215,485,600
Apr 23, 201830.9930.9929.1129.1229.1212,968,100
Apr 20, 201831.6332.2029.7230.7030.7037,140,800
Apr 19, 201842.3142.5841.3742.0842.088,502,000
Apr 18, 201842.5742.7542.0142.2142.212,224,800
Apr 17, 201842.6943.0842.0142.4542.452,617,200
Apr 16, 201842.2242.8842.0442.4042.401,742,100
Apr 13, 201842.6742.8841.8741.9841.981,980,600
Apr 12, 201842.2742.6041.9442.3242.322,259,800
Apr 11, 201841.1442.3541.1442.1942.192,445,600
Apr 10, 201840.6641.5240.3841.4341.431,605,800
Apr 09, 201840.6440.9940.3240.3340.331,268,800
Apr 06, 201840.6341.4639.9840.2640.262,534,100
Apr 05, 201840.2241.0940.2241.0241.021,599,900
Apr 04, 201838.5040.1038.5040.0140.011,232,700
Apr 03, 201838.0839.1938.0839.0139.011,551,100
Apr 02, 201838.8039.0237.8238.0838.081,750,700
Mar 29, 201838.6439.2338.5038.8938.891,382,300
Mar 28, 201838.5839.1238.2038.3638.361,633,300
Mar 27, 201838.8539.2038.3238.5038.501,553,800
Mar 26, 201838.6039.0838.1738.7938.792,062,200
Mar 23, 201839.7339.7738.0138.0438.042,047,500
Mar 22, 201840.1840.6439.4539.4739.471,483,700
Mar 21, 201840.1440.8539.9740.6640.661,815,000
Mar 20, 201839.4440.1939.1540.1140.111,584,700
Mar 19, 201840.1540.3639.1239.2639.261,762,000
Mar 16, 201840.0740.6539.7540.4640.463,249,000
Mar 15, 201840.2640.6340.0140.1140.111,714,600
Mar 14, 201841.2441.4239.9740.0840.081,291,100
Mar 13, 201840.8341.3240.6740.9340.931,738,200
Mar 12, 201841.4541.4640.4440.4540.451,590,200
Mar 09, 201841.1341.5140.9041.3841.381,387,800
Mar 08, 201841.5041.5340.5940.7740.77961,400
Mar 07, 201840.6241.2840.4841.1941.191,250,800
Mar 06, 201840.8341.1840.1741.1841.181,488,100
Mar 05, 201841.1141.6040.6740.7240.722,182,200
Mar 02, 201840.1441.5239.8641.4041.402,877,900
Mar 01, 201840.9541.2040.5840.9540.951,758,200
Feb 28, 201841.0741.3040.7240.9240.922,760,800
Feb 27, 201841.2642.4540.9041.0341.032,542,000
Feb 26, 201840.0141.1239.8040.8640.862,881,200
Feb 23, 201838.5939.9838.4539.7739.773,373,500
Feb 22, 201839.3039.3038.1538.2138.211,678,000
Feb 21, 201838.7039.6038.4338.9638.961,957,600
Feb 20, 201838.8338.9338.0938.6638.662,972,100
Feb 16, 201839.2640.0038.8139.1939.192,556,800
Feb 15, 201840.5740.6739.1539.4739.473,247,600
Feb 14, 201839.7440.6339.5140.3740.372,508,400
Feb 13, 201840.0240.5639.7740.1540.152,746,800
Feb 12, 201841.1842.1038.6940.0040.004,740,100
Feb 09, 201841.0242.7339.2141.0641.068,151,700
Feb 08, 201841.0041.2438.1338.1838.184,183,200
Feb 07, 201840.3441.4440.3440.9640.962,207,200
Feb 06, 201838.6041.5437.0140.4240.423,474,900
Feb 05, 201839.8940.8039.4439.4939.491,938,400
Feb 02, 201840.9441.2540.4940.5740.571,641,200
Feb 01, 201840.5141.1739.8040.9540.951,376,400
Jan 31, 201840.3341.5840.3341.1941.192,222,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...