Skechers USA Ord Shs Class A (NY: SKX )

33.92 -1.36 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 34.53 34.67 33.40 33.92 1,708,274 -1.36(-3.85%)
Sep 22, 2022 36.09 36.21 35.16 35.28 876,096 -0.61(-1.70%)
Sep 21, 2022 36.59 37.11 35.85 35.89 844,102 -0.40(-1.10%)
Sep 20, 2022 36.29 36.72 36.09 36.29 994,214 -0.56(-1.52%)
Sep 19, 2022 35.57 37.00 35.57 36.85 1,347,577 +0.99(+2.76%)
Sep 16, 2022 35.72 36.48 35.37 35.86 2,232,812 -0.30(-0.83%)
Sep 15, 2022 36.00 36.80 35.87 36.16 1,136,870 -0.18(-0.50%)
Sep 14, 2022 36.50 36.77 35.90 36.34 1,383,850 -0.01(-0.03%)
Sep 13, 2022 37.31 37.65 36.11 36.35 1,584,986 -2.59(-6.65%)
Sep 12, 2022 38.49 39.40 38.49 38.94 1,327,058 +0.87(+2.29%)
Sep 09, 2022 37.47 38.33 37.45 38.07 1,387,024 +0.98(+2.64%)
Sep 08, 2022 37.27 37.49 35.90 37.09 1,535,487 -0.67(-1.77%)
Sep 07, 2022 36.86 38.02 36.86 37.76 1,618,147 +0.73(+1.97%)
Sep 06, 2022 37.32 37.49 36.03 37.03 2,022,717 -0.13(-0.35%)
Sep 02, 2022 37.94 38.17 36.89 37.16 1,151,420 -0.37(-0.99%)
Sep 01, 2022 37.50 37.65 36.81 37.53 1,117,294 -0.27(-0.71%)
Aug 31, 2022 38.31 38.70 37.78 37.80 1,313,785 -0.48(-1.25%)
Aug 30, 2022 39.12 39.29 38.26 38.28 735,772 -0.39(-1.01%)
Aug 29, 2022 38.02 39.03 37.86 38.67 858,408 +0.15(+0.39%)
Aug 26, 2022 39.78 39.84 38.41 38.52 835,883 -1.17(-2.95%)
Aug 25, 2022 39.08 40.23 38.94 39.69 1,291,056 +0.70(+1.80%)
Aug 24, 2022 38.62 39.30 38.48 38.99 939,645 +0.30(+0.78%)
Aug 23, 2022 39.24 39.48 38.55 38.69 1,085,758 -0.22(-0.57%)
Aug 22, 2022 38.74 39.16 38.42 38.91 992,217 -0.58(-1.47%)
Aug 19, 2022 40.13 40.20 39.29 39.49 845,337 -0.83(-2.06%)
Aug 18, 2022 40.08 40.54 39.80 40.32 930,500 -0.19(-0.47%)
Aug 17, 2022 41.22 41.28 40.05 40.51 896,952 -1.03(-2.48%)
Aug 16, 2022 40.00 41.62 39.99 41.54 1,299,083 +1.34(+3.33%)
Aug 15, 2022 40.01 40.38 39.83 40.20 1,628,973 -0.01(-0.02%)
Aug 12, 2022 40.44 40.44 39.85 40.21 1,098,954 +0.21(+0.53%)
Aug 11, 2022 39.75 40.48 39.35 40.00 1,567,205 +0.75(+1.91%)
Aug 10, 2022 39.25 40.12 39.09 39.25 1,454,265 +1.01(+2.64%)
Aug 09, 2022 39.20 39.27 37.80 38.24 1,250,535 -1.24(-3.14%)
Aug 08, 2022 39.56 40.37 39.41 39.48 938,234 +0.15(+0.38%)
Aug 05, 2022 39.00 39.61 38.87 39.33 808,078 -0.05(-0.13%)
Aug 04, 2022 38.55 39.41 38.20 39.38 1,060,423 +0.82(+2.13%)
Aug 03, 2022 37.88 38.87 37.80 38.56 1,052,989 +0.99(+2.64%)
Aug 02, 2022 38.08 38.15 37.48 37.57 1,068,625 -0.72(-1.88%)
Aug 01, 2022 37.68 38.46 37.26 38.29 1,394,827 +0.33(+0.87%)
Jul 29, 2022 38.16 38.27 37.60 37.96 1,921,870 +0.10(+0.26%)
Jul 28, 2022 36.60 38.06 36.52 37.86 2,130,327 +1.45(+3.98%)
Jul 27, 2022 36.09 36.62 33.51 36.41 3,824,624 +0.75(+2.10%)
Jul 26, 2022 37.01 37.41 35.08 35.66 4,652,337 -2.25(-5.94%)
Jul 25, 2022 38.15 38.37 37.19 37.91 1,987,945 -0.37(-0.97%)
Jul 22, 2022 38.62 38.79 37.84 38.28 1,390,078 -0.25(-0.65%)
Jul 21, 2022 38.54 38.80 38.15 38.53 1,151,610 -0.10(-0.26%)
Jul 20, 2022 37.81 38.78 37.69 38.63 1,721,459 +0.72(+1.90%)
Jul 19, 2022 35.18 38.25 35.17 37.91 3,837,875 +0.79(+2.13%)
Jul 18, 2022 37.35 37.90 36.96 37.12 1,486,163 +0.40(+1.09%)
Jul 15, 2022 37.14 37.37 36.24 36.72 1,356,947 +0.12(+0.33%)
Jul 14, 2022 36.34 36.74 35.90 36.60 552,022 -0.36(-0.97%)
Jul 13, 2022 35.75 37.14 35.50 36.96 775,681 +0.56(+1.54%)
Jul 12, 2022 36.30 37.31 36.05 36.40 786,685 +0.00(+0.00%)
Jul 11, 2022 36.38 36.82 36.00 36.40 650,023 -0.54(-1.46%)
Jul 08, 2022 36.88 37.06 36.23 36.94 709,201 -0.06(-0.16%)
Jul 07, 2022 36.06 37.04 35.94 37.00 1,171,277 +1.21(+3.38%)
Jul 06, 2022 36.29 36.89 35.24 35.79 1,432,315 -0.68(-1.86%)
Jul 05, 2022 34.55 36.82 34.55 36.47 1,282,105 +1.18(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.