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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201936.5437.0135.9536.0936.091,442,200
Sep 13, 201936.8337.3036.8036.8736.871,473,100
Sep 12, 201936.5836.8736.0236.6736.671,231,800
Sep 11, 201935.9036.5335.2636.4836.481,724,900
Sep 10, 201935.8936.3535.6935.7735.773,650,300
Sep 09, 201934.8436.1534.7836.0636.064,546,900
Sep 06, 201934.0734.7934.0734.7434.744,036,500
Sep 05, 201932.1834.0532.1833.9233.922,242,900
Sep 04, 201931.8932.1530.9831.7431.743,690,400
Sep 03, 201931.3431.7431.0531.3031.302,516,900
Aug 30, 201931.6431.9431.3531.6631.661,688,300
Aug 29, 201930.7531.4430.7531.3031.302,139,700
Aug 28, 201929.6630.3429.5330.2930.291,760,900
Aug 27, 201929.9330.2729.6629.8329.831,112,700
Aug 26, 201929.6329.7929.0829.7029.701,192,800
Aug 23, 201931.0031.1229.0129.1929.192,639,800
Aug 22, 201931.1931.3830.9631.0931.091,451,800
Aug 21, 201930.7731.2730.6431.1031.101,573,700
Aug 20, 201930.7930.8030.0830.4030.401,839,000
Aug 19, 201931.6531.7430.5330.9330.931,793,800
Aug 16, 201931.0531.3230.8831.0231.021,742,000
Aug 15, 201931.1931.1930.5330.7530.751,746,300
Aug 14, 201932.1832.2631.1631.1831.181,935,100
Aug 13, 201931.9833.6831.5933.0233.022,967,300
Aug 12, 201933.5533.6432.1032.1032.102,918,900
Aug 09, 201934.2934.4133.8533.9433.941,688,800
Aug 08, 201934.2034.6934.0334.4334.432,648,400
Aug 07, 201933.2033.9232.7833.7833.782,405,600
Aug 06, 201933.7934.0032.8233.5633.561,671,000
Aug 05, 201933.8834.0032.9933.3533.352,954,800
Aug 02, 201935.5035.5534.6234.9534.952,133,500
Aug 01, 201937.9038.1935.4135.6335.634,162,800
Jul 31, 201938.3438.7037.8537.9437.941,779,500
Jul 30, 201939.1039.2337.9638.1938.192,256,400
Jul 29, 201939.1139.5338.7539.4839.482,436,200
Jul 26, 201939.5039.5038.5539.1139.111,783,400
Jul 25, 201939.5440.0039.3339.4739.471,746,800
Jul 24, 201939.6540.0539.0539.5439.541,960,600
Jul 23, 201939.8040.1039.3239.7039.703,573,600
Jul 22, 201939.2540.2538.6839.6339.634,799,600
Jul 19, 201939.5240.5038.5239.0139.0115,680,900
Jul 18, 201934.2234.9234.1334.8434.845,902,300
Jul 17, 201934.4134.9034.2034.4334.432,315,800
Jul 16, 201934.3534.8233.9234.5634.562,751,100
Jul 15, 201934.2734.7433.9634.2634.262,029,400
Jul 12, 201933.7334.4133.7334.1134.112,753,300
Jul 11, 201933.2033.7733.0033.6533.652,415,500
Jul 10, 201932.2533.0432.0932.6232.621,911,500
Jul 09, 201932.1632.5031.6532.0632.061,243,900
Jul 08, 201932.5532.8432.2232.3732.37828,300
Jul 05, 201932.4632.7832.1732.7532.751,223,700
Jul 03, 201932.3932.6432.2132.5732.57829,000
Jul 02, 201932.0832.2431.7332.2032.201,794,300
Jul 01, 201931.6032.6931.6032.1932.191,853,500
Jun 28, 201931.1531.5030.9331.4931.492,421,700
Jun 27, 201931.2031.3130.8730.9330.931,423,600
Jun 26, 201930.2530.8030.2530.7030.70981,900
Jun 25, 201930.7030.8330.1030.1130.111,286,400
Jun 24, 201931.2631.3030.5630.6930.691,311,900
Jun 21, 201931.3231.4731.1231.3431.341,265,800
Jun 20, 201931.5731.9131.3631.5831.58984,800
Jun 19, 201931.4831.4930.8131.1231.121,207,600
Jun 18, 201931.0631.8230.6331.5831.581,719,100
Jun 17, 201930.8231.3630.7530.8630.861,774,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...