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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201838.8338.9338.0938.6638.662,647,000
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
Jan 30, 201840.6340.8840.2240.2340.231,608,300
Jan 29, 201841.1341.1840.3140.8440.841,702,900
Jan 26, 201840.9040.9540.4040.8940.89868,500
Jan 25, 201840.8340.9640.3840.6940.691,135,400
Jan 24, 201841.1741.2840.4940.5140.51842,600
Jan 23, 201840.5441.0140.2640.9540.951,385,100
Jan 22, 201840.3040.7140.2140.5440.541,174,600
Jan 19, 201839.8040.4539.5040.3740.371,936,400
Jan 18, 201839.1439.6639.0939.6239.623,394,700
Jan 17, 201838.4539.6238.2939.0939.092,162,400
Jan 16, 201838.3338.6337.8037.9137.911,359,400
Jan 12, 201838.7538.9538.1438.5538.551,525,500
Jan 11, 201838.9139.0338.5138.6938.69863,800
Jan 10, 201838.1238.8038.1238.7238.721,698,800
Jan 09, 201837.9638.7437.9638.2638.261,244,900
Jan 08, 201837.7738.6837.7737.9937.991,644,300
Jan 05, 201838.0538.3937.6837.8037.801,696,500
Jan 04, 201838.7339.0537.7738.2538.252,518,000
Jan 03, 201838.5139.7138.3538.7338.731,944,600
Jan 02, 201838.0038.5637.9738.4538.451,426,300
Dec 29, 201738.6338.7737.8237.8437.84920,300
Dec 28, 201738.1638.6138.1638.5238.52555,900
Dec 27, 201738.6238.8738.3338.4438.44826,800
Dec 26, 201738.2538.9238.0338.6638.661,084,500
Dec 22, 201737.7838.3437.0238.3238.321,807,100
Dec 21, 201737.5238.3337.4338.2238.223,044,100
Dec 20, 201737.5537.8637.2737.5837.581,267,000
Dec 19, 201738.0038.0337.4737.6137.611,639,700
Dec 18, 201737.9438.3137.6037.9737.972,342,000
Dec 15, 201737.5938.4137.5538.1338.132,895,200
Dec 14, 201736.9537.6636.8236.9236.921,813,100
Dec 13, 201736.3736.8036.0736.7036.701,057,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...