Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,273.25 +759.05 (+1.20%) CMC Crypto 200
1,383.15 +70.53 (+5.37%)
Skechers U.S.A., Inc. (0L73.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:06PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 56.73 | 56.98 | 56.38 | 56.41 | 56.41 | 177 |
| 18 Apr 2024 | 56.89 | 57.37 | 56.55 | 56.89 | 56.89 | 516 |
| 17 Apr 2024 | 57.96 | 57.96 | 56.36 | 56.63 | 56.63 | 86 |
| 16 Apr 2024 | 55.83 | 57.25 | 55.77 | 57.25 | 57.25 | 548 |
| 15 Apr 2024 | 57.15 | 58.24 | 56.74 | 56.74 | 56.74 | 1,440 |
| 12 Apr 2024 | 56.96 | 56.96 | 55.91 | 56.20 | 56.20 | 409 |
| 11 Apr 2024 | 57.52 | 57.82 | 57.09 | 57.35 | 57.35 | 57 |
| 10 Apr 2024 | 57.00 | 57.45 | 56.42 | 57.42 | 57.42 | 163 |
| 09 Apr 2024 | 58.71 | 58.96 | 57.60 | 57.91 | 57.91 | 94 |
| 08 Apr 2024 | 58.30 | 58.77 | 58.05 | 58.53 | 58.53 | 339 |
| 05 Apr 2024 | 58.49 | 58.49 | 58.06 | 58.17 | 58.17 | 114 |
| 04 Apr 2024 | 59.04 | 59.37 | 58.55 | 58.86 | 58.86 | 351 |
| 03 Apr 2024 | 58.89 | 58.89 | 58.60 | 58.60 | 58.60 | 155 |
| 02 Apr 2024 | 59.38 | 59.71 | 58.11 | 58.56 | 58.56 | 494 |
| 28 Mar 2024 | 60.71 | 61.32 | 60.10 | 61.28 | 61.28 | 266 |
| 27 Mar 2024 | 60.71 | 60.71 | 59.81 | 60.47 | 60.47 | 346 |
| 26 Mar 2024 | 60.39 | 60.48 | 59.94 | 60.18 | 60.18 | 72 |
| 25 Mar 2024 | 60.86 | 61.14 | 60.28 | 60.28 | 60.28 | 1,347 |
| 22 Mar 2024 | 60.55 | 61.24 | 60.32 | 61.20 | 61.20 | 309 |
| 21 Mar 2024 | 61.02 | 61.77 | 61.02 | 61.61 | 61.61 | 149 |
| 20 Mar 2024 | 60.55 | 60.71 | 60.16 | 60.63 | 60.63 | 146 |
| 19 Mar 2024 | 60.03 | 60.63 | 59.78 | 60.52 | 60.52 | 98 |
| 18 Mar 2024 | 61.32 | 61.32 | 60.04 | 60.47 | 60.47 | 193 |
| 15 Mar 2024 | 61.75 | 61.75 | 61.02 | 61.10 | 61.10 | 209 |
| 14 Mar 2024 | 62.40 | 62.72 | 61.12 | 61.12 | 61.12 | 36 |
| 13 Mar 2024 | 61.21 | 62.27 | 61.10 | 62.08 | 62.08 | 170 |
| 12 Mar 2024 | 60.47 | 61.51 | 60.11 | 60.99 | 60.99 | 119 |
| 11 Mar 2024 | 59.50 | 60.69 | 59.33 | 60.60 | 60.60 | 279 |
| 08 Mar 2024 | 61.18 | 61.38 | 60.90 | 61.24 | 61.24 | 116 |
| 07 Mar 2024 | 61.14 | 61.20 | 60.53 | 61.20 | 61.20 | 748 |
| 06 Mar 2024 | 61.29 | 61.39 | 59.57 | 60.22 | 60.22 | 284 |
| 05 Mar 2024 | 59.87 | 61.26 | 59.56 | 61.17 | 61.17 | 373 |
| 04 Mar 2024 | 62.55 | 62.79 | 60.48 | 60.48 | 60.48 | 208 |
| 01 Mar 2024 | 61.96 | 62.80 | 61.42 | 62.77 | 62.77 | 216 |
| 29 Feb 2024 | 62.25 | 62.65 | 61.60 | 61.66 | 61.66 | 1,165 |
| 28 Feb 2024 | 60.40 | 62.20 | 60.38 | 61.84 | 61.84 | 825 |
| 27 Feb 2024 | 60.52 | 60.84 | 60.35 | 60.75 | 60.75 | 329 |
| 26 Feb 2024 | 60.47 | 60.89 | 60.01 | 60.46 | 60.46 | 527 |
| 23 Feb 2024 | 59.72 | 60.24 | 59.72 | 60.09 | 60.09 | 737 |
| 22 Feb 2024 | 59.54 | 59.61 | 59.54 | 59.56 | 59.56 | 2,607 |
| 21 Feb 2024 | 57.97 | 58.99 | 57.74 | 58.87 | 58.87 | 45 |
| 20 Feb 2024 | 59.01 | 59.33 | 57.94 | 58.01 | 58.01 | 5,369 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 60.06 | 60.32 | 59.26 | 60.10 | 60.10 | 2,818 |
| 15 Feb 2024 | 60.62 | 60.88 | 59.49 | 60.40 | 60.40 | 2,876 |
| 14 Feb 2024 | 59.87 | 59.88 | 58.76 | 59.19 | 59.19 | 84 |
| 13 Feb 2024 | 58.06 | 58.83 | 57.73 | 58.81 | 58.81 | 564 |
| 12 Feb 2024 | 59.22 | 59.63 | 58.90 | 59.29 | 59.29 | 9,658 |
| 09 Feb 2024 | 57.99 | 58.52 | 57.80 | 58.52 | 58.52 | 757 |
| 08 Feb 2024 | 57.38 | 58.36 | 57.14 | 58.25 | 58.25 | 430 |
| 07 Feb 2024 | 57.67 | 57.87 | 57.03 | 57.10 | 57.10 | 74 |
| 06 Feb 2024 | 58.79 | 58.79 | 57.61 | 57.62 | 57.62 | 1,136 |
| 05 Feb 2024 | 56.74 | 58.78 | 56.65 | 58.46 | 58.46 | 932 |
| 02 Feb 2024 | 58.63 | 59.33 | 57.70 | 58.39 | 58.39 | 1,129 |
| 01 Feb 2024 | 63.09 | 63.36 | 62.52 | 62.78 | 62.78 | 3,582 |
| 31 Jan 2024 | 63.67 | 63.96 | 63.00 | 63.09 | 63.09 | 273 |
| 30 Jan 2024 | 63.85 | 63.92 | 63.44 | 63.68 | 63.68 | 350 |
| 29 Jan 2024 | 62.94 | 63.57 | 62.94 | 63.57 | 63.57 | 699 |
| 26 Jan 2024 | 62.47 | 63.14 | 62.08 | 63.00 | 63.00 | 738 |
| 25 Jan 2024 | 61.71 | 61.95 | 61.18 | 61.51 | 61.51 | 89 |
| 24 Jan 2024 | 62.33 | 62.87 | 61.67 | 61.67 | 61.67 | 680 |
| 23 Jan 2024 | 63.78 | 64.09 | 62.00 | 62.00 | 62.00 | 2,311 |
| 22 Jan 2024 | 65.05 | 65.12 | 63.67 | 63.67 | 63.67 | 962 |
| 19 Jan 2024 | 64.24 | 64.51 | 63.74 | 64.51 | 64.51 | 316 |
| 18 Jan 2024 | 63.06 | 63.55 | 62.61 | 63.37 | 63.37 | 245 |
| 17 Jan 2024 | 62.56 | 63.65 | 62.56 | 63.04 | 63.04 | 461 |
| 16 Jan 2024 | 62.44 | 63.01 | 62.27 | 62.59 | 62.59 | 271 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 63.98 | 63.98 | 62.61 | 63.08 | 63.08 | 129 |
| 11 Jan 2024 | 63.36 | 63.36 | 62.46 | 63.16 | 63.16 | 126 |
| 10 Jan 2024 | 62.73 | 63.01 | 62.47 | 62.92 | 62.92 | 169 |
| 09 Jan 2024 | 62.69 | 62.69 | 62.26 | 62.56 | 62.56 | 625 |
| 08 Jan 2024 | 61.22 | 63.03 | 61.11 | 62.85 | 62.85 | 1,615 |
| 05 Jan 2024 | 60.95 | 60.99 | 60.72 | 60.94 | 60.94 | 512 |
| 04 Jan 2024 | 60.60 | 60.80 | 60.45 | 60.70 | 60.70 | 117 |
| 03 Jan 2024 | 61.45 | 61.45 | 60.91 | 61.32 | 61.32 | 452 |
| 02 Jan 2024 | 61.72 | 62.40 | 61.70 | 62.23 | 62.23 | 555 |
| 29 Dec 2023 | 62.34 | 62.76 | 62.27 | 62.51 | 62.51 | 387 |
| 28 Dec 2023 | 62.82 | 62.94 | 62.31 | 62.40 | 62.40 | 68 |
| 27 Dec 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 324 |
| 22 Dec 2023 | 61.03 | 62.85 | 60.65 | 62.48 | 62.48 | 531 |
| 21 Dec 2023 | 63.47 | 63.81 | 63.47 | 63.73 | 63.73 | 906 |
| 20 Dec 2023 | 63.37 | 63.85 | 63.37 | 63.85 | 63.85 | 454 |
| 19 Dec 2023 | 62.47 | 63.98 | 62.47 | 63.97 | 63.97 | 210 |
| 18 Dec 2023 | 61.60 | 62.79 | 61.51 | 62.24 | 62.24 | 207 |
| 15 Dec 2023 | 62.43 | 62.43 | 61.40 | 61.66 | 61.66 | 450 |
| 14 Dec 2023 | 62.30 | 63.23 | 61.80 | 62.93 | 62.93 | 214 |
| 13 Dec 2023 | 60.68 | 61.27 | 60.68 | 61.01 | 61.01 | 27 |
| 12 Dec 2023 | 60.75 | 61.16 | 60.52 | 60.61 | 60.61 | 163 |
| 11 Dec 2023 | 60.58 | 61.16 | 60.44 | 61.07 | 61.07 | 1,007 |
| 08 Dec 2023 | 59.47 | 60.40 | 59.47 | 60.35 | 60.35 | 189 |
| 07 Dec 2023 | 59.19 | 60.02 | 58.83 | 60.00 | 60.00 | 1,302 |
| 06 Dec 2023 | 60.23 | 60.34 | 59.34 | 59.34 | 59.34 | 1,306 |
| 05 Dec 2023 | 59.62 | 59.68 | 59.00 | 59.68 | 59.68 | 418 |
| 04 Dec 2023 | 59.29 | 59.96 | 58.79 | 59.63 | 59.63 | 3,750 |
| 01 Dec 2023 | 59.07 | 59.25 | 58.30 | 58.90 | 58.90 | 450 |
| 30 Nov 2023 | 58.20 | 58.95 | 57.99 | 58.77 | 58.77 | 105 |
| 29 Nov 2023 | 58.25 | 59.08 | 58.17 | 58.99 | 58.99 | 502 |
| 28 Nov 2023 | 57.28 | 57.70 | 57.23 | 57.52 | 57.52 | 448 |
| 27 Nov 2023 | 55.70 | 57.37 | 55.52 | 57.32 | 57.32 | 5,749 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.