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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201827.9428.1827.7827.8427.841,553,000
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
Jul 24, 201827.4627.5026.6827.0427.048,345,100
Jul 23, 201826.1727.4725.9527.3227.3211,665,300
Jul 20, 201824.1126.5023.8026.2726.2753,680,300
Jul 19, 201832.5033.4631.4733.2533.259,447,600
Jul 18, 201831.9832.8331.9632.6532.653,776,500
Jul 17, 201831.0831.9531.0831.8531.852,985,300
Jul 16, 201831.6831.7830.8331.0731.072,528,700
Jul 13, 201830.9631.5630.9331.2931.294,519,200
Jul 12, 201831.0931.1430.5730.9630.962,974,700
Jul 11, 201830.9931.2930.6030.9830.982,210,200
Jul 10, 201830.9831.3630.9531.2931.291,731,800
Jul 09, 201831.6131.7130.3830.9430.943,262,400
Jul 06, 201830.7731.1130.7031.0031.001,677,800
Jul 05, 201830.8931.1330.3230.8530.852,412,800
Jul 03, 201830.5731.1130.2930.7030.701,541,100
Jul 02, 201829.5330.5429.5230.4530.451,602,000
Jun 29, 201830.4530.8129.9430.0130.011,699,400
Jun 28, 201829.9030.3329.6529.8129.812,197,900
Jun 27, 201830.3130.5929.6829.6829.682,020,400
Jun 26, 201829.5230.5129.3530.3530.352,522,000
Jun 25, 201830.4030.5129.5029.5129.512,282,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...