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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201929.9230.9529.8730.9030.901,249,700
Jun 13, 201930.0830.2829.9030.0430.04870,400
Jun 12, 201929.6730.2029.6129.9529.95968,800
Jun 11, 201930.3330.5029.6029.6929.691,780,200
Jun 10, 201930.6830.9929.7530.0430.041,318,000
Jun 07, 201930.2130.8530.2030.6830.681,628,900
Jun 06, 201929.5030.2029.2730.0130.012,430,600
Jun 05, 201929.3729.5128.8929.4329.431,563,000
Jun 04, 201928.4029.2628.3529.0929.092,746,400
Jun 03, 201927.8528.3127.5527.8027.801,866,800
May 31, 201927.5028.0827.4027.9327.932,004,600
May 30, 201928.2328.7227.8628.0028.001,461,200
May 29, 201927.8828.2527.2628.1928.191,516,800
May 28, 201928.8229.1528.1928.2328.231,221,100
May 24, 201928.2528.8628.1128.7828.781,435,500
May 23, 201929.1629.2828.0328.1128.111,961,200
May 22, 201928.4729.4628.3629.3629.362,100,400
May 21, 201928.1928.6928.0628.5828.581,108,500
May 20, 201927.9528.2727.6428.0728.071,093,500
May 17, 201928.0628.8528.0028.2428.241,407,000
May 16, 201928.2128.6627.9928.3628.361,582,700
May 15, 201927.6228.2327.4728.0928.091,554,200
May 14, 201927.7028.1727.3527.9727.971,904,800
May 13, 201928.7628.7627.2027.5927.592,467,400
May 10, 201929.2529.4928.6229.4629.461,651,000
May 09, 201929.4929.7129.0129.4129.412,229,500
May 08, 201929.6530.0629.4929.5329.531,448,000
May 07, 201930.2930.5029.4129.7129.711,751,200
May 06, 201931.3431.3930.3130.5230.522,374,600
May 03, 201931.4832.0731.4032.0132.011,560,300
May 02, 201931.3031.4530.8231.4031.401,643,700
May 01, 201931.6931.8431.3031.3031.301,222,600
Apr 30, 201931.6931.9031.3331.6631.661,186,000
Apr 29, 201931.0731.8131.0731.6331.631,514,200
Apr 26, 201930.7031.4730.5031.1631.161,793,000
Apr 25, 201931.1431.3130.5530.6030.601,234,600
Apr 24, 201929.9131.5129.9131.1631.164,486,300
Apr 23, 201929.8030.1529.2829.8929.894,507,900
Apr 22, 201931.3631.4529.4329.7729.775,504,900
Apr 18, 201929.6432.5029.6431.6031.6010,441,000
Apr 17, 201935.2935.6634.8435.2835.283,438,000
Apr 16, 201934.8735.2534.5635.0835.082,478,400
Apr 15, 201934.7034.8734.4834.8434.841,678,800
Apr 12, 201934.4634.6934.1134.4134.411,129,300
Apr 11, 201934.4734.7634.1234.3534.351,471,500
Apr 10, 201934.0034.4533.9834.4534.45993,400
Apr 09, 201934.2834.5333.9334.0234.021,044,000
Apr 08, 201934.5834.7334.2334.5134.511,581,000
Apr 05, 201934.6935.0034.4734.6334.631,680,500
Apr 04, 201934.6435.0034.5034.9534.951,469,900
Apr 03, 201934.5034.9134.5034.7134.711,740,600
Apr 02, 201934.4234.8234.1234.2634.262,660,600
Apr 01, 201933.8034.4433.8034.3634.361,605,400
Mar 29, 201933.3534.0032.8933.6133.612,288,400
Mar 28, 201932.8733.4832.8433.2033.201,575,400
Mar 27, 201933.0833.4531.9532.5832.582,372,800
Mar 26, 201931.3431.8731.2331.5031.501,779,100
Mar 25, 201930.4731.2230.1631.0231.022,121,300
Mar 22, 201932.2032.2030.4730.4730.472,771,800
Mar 21, 201932.3532.6232.1732.4932.492,626,400
Mar 20, 201932.7832.9732.0832.3332.331,457,200
Mar 19, 201933.1733.2732.6932.8632.861,945,000
Mar 18, 201932.6033.1932.6033.1033.101,522,700
Mar 15, 201932.7032.8832.2832.5832.581,714,700
Mar 14, 201932.7533.0032.5632.7532.751,031,600
Mar 13, 201932.8932.9532.6732.8032.80959,900
Mar 12, 201932.6432.8832.3532.7932.791,456,400
Mar 11, 201932.5032.9232.3432.6432.642,075,300
Mar 08, 201932.5232.8032.2232.4632.461,440,500
Mar 07, 201932.7232.9032.1432.7332.732,012,800
Mar 06, 201933.4933.7132.7432.8032.801,538,600
Mar 05, 201933.9434.0032.9933.3333.333,539,300
Mar 04, 201934.2634.4333.7434.1534.152,059,500
Mar 01, 201934.1234.7233.8934.2034.201,316,100
Feb 28, 201934.0134.1733.6233.6333.631,459,600
Feb 27, 201933.7034.3433.6734.0734.071,265,100
Feb 26, 201934.1234.3933.7233.7533.751,266,100
Feb 25, 201933.9134.3233.8234.1734.171,698,200
Feb 22, 201933.7534.1333.5333.7833.781,257,500
Feb 21, 201933.7733.8933.4633.6133.611,224,000
Feb 20, 201933.6633.9333.3833.7333.731,678,000
Feb 19, 201932.8533.7632.6233.6333.631,608,400
Feb 15, 201932.9733.3932.7532.9932.991,937,800
Feb 14, 201932.3632.9831.8932.8432.841,870,900
Feb 13, 201932.0032.6531.7532.5432.542,363,400
Feb 12, 201932.6932.7031.9031.9931.993,392,100
Feb 11, 201932.2532.7731.5532.5832.583,798,700
Feb 08, 201932.6032.9531.3431.9131.9114,443,000
Feb 07, 201927.5028.0727.1027.7027.705,766,700
Feb 06, 201927.7627.9527.1527.6727.672,638,000
Feb 05, 201927.2727.6327.0427.5827.582,314,900
Feb 04, 201926.4427.3126.4027.2027.201,791,300
Feb 01, 201927.4027.5026.0826.8926.894,076,700
Jan 31, 201926.9930.5625.6827.1727.176,885,700
Jan 30, 201926.7527.3126.5627.2927.291,531,900
Jan 29, 201926.9527.0526.4826.6126.611,479,800
Jan 28, 201926.3827.1326.3426.9126.912,471,100
Jan 25, 201926.3226.6725.9526.6326.631,910,100
Jan 24, 201925.5326.0225.4526.0126.011,465,700
Jan 23, 201925.7825.8925.2625.5725.571,683,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...