Singapore markets closed

Skechers U.S.A., Inc. (SKX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.48+0.31 (+0.55%)
At close: 04:00PM EDT
56.20 -0.28 (-0.50%)
After hours: 06:16PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202457.2158.3856.2956.4856.481,842,300
12 Apr 202456.5656.8455.8956.1756.171,176,400
11 Apr 202457.5257.9457.0057.1257.12989,000
10 Apr 202457.0157.6756.6057.2057.201,773,200
09 Apr 202458.7158.9857.5458.1558.15966,800
08 Apr 202458.3058.8358.0958.2558.251,341,900
05 Apr 202458.1358.6557.9658.0058.001,062,200
04 Apr 202459.0459.7457.7258.0858.081,116,000
03 Apr 202458.8959.0258.2558.5358.531,338,000
02 Apr 202460.0060.0458.0258.8758.872,084,400
01 Apr 202461.8561.8560.5961.3261.321,203,200
28 Mar 202461.0061.4160.8361.2661.26759,300
27 Mar 202460.5560.9159.8060.8660.86770,100
26 Mar 202460.3160.5359.9060.0160.011,252,300
25 Mar 202460.8661.1659.9559.9959.991,115,500
22 Mar 202460.9061.2960.2560.8360.831,187,000
21 Mar 202461.2561.8261.0461.5461.54839,700
20 Mar 202460.5261.0260.0861.0161.011,223,600
19 Mar 202460.0060.7359.7060.5460.541,014,200
18 Mar 202460.8761.4660.0560.1860.181,219,800
15 Mar 202461.1661.7860.7060.9160.912,908,600
14 Mar 202462.5262.7260.8661.4261.42906,000
13 Mar 202461.2062.3361.2062.2062.201,452,200
12 Mar 202460.3561.5460.0161.2561.251,453,700
11 Mar 202459.8360.7559.1660.2660.261,703,200
08 Mar 202461.0361.5359.9360.0560.052,122,000
07 Mar 202461.0761.2560.5161.1461.141,415,700
06 Mar 202461.2961.3759.5460.8160.811,333,400
05 Mar 202459.8561.3559.3360.6460.641,496,100
04 Mar 202462.5562.6960.1160.4460.442,187,500
01 Mar 202461.9662.8561.4262.3362.331,354,400
29 Feb 202462.1862.7161.5061.8161.811,783,100
28 Feb 202460.4062.1960.4061.7261.721,257,400
27 Feb 202460.6760.9460.2860.9060.901,479,400
26 Feb 202460.2061.0360.1460.5060.50992,900
23 Feb 202459.7260.3859.4760.2060.20988,700
22 Feb 202459.2359.9559.0859.3859.381,154,700
21 Feb 202457.9159.0357.8358.7758.771,177,400
20 Feb 202459.2059.4857.6958.1358.131,705,000
16 Feb 202460.0660.2059.1759.6659.661,172,700
15 Feb 202460.5260.9760.0460.3360.331,598,100
14 Feb 202459.6559.9158.6859.6359.631,926,100
13 Feb 202457.9859.0857.7159.0659.061,801,300
12 Feb 202458.9559.7158.7559.3459.341,680,500
09 Feb 202457.9958.9757.9558.9158.911,382,200
08 Feb 202457.6458.3957.1057.9757.972,065,600
07 Feb 202457.5057.9256.8957.0557.052,190,300
06 Feb 202458.5458.8957.3557.7357.733,157,900
05 Feb 202456.7458.8656.5858.1758.174,095,900
02 Feb 202458.7559.5056.8657.0457.048,326,200
01 Feb 202462.9264.0062.4863.6063.603,356,400
31 Jan 202463.6763.9562.3262.4462.441,830,900
30 Jan 202463.6064.0163.4163.8463.841,360,600
29 Jan 202462.9463.9962.9463.8463.841,778,200
26 Jan 202462.3963.1462.2762.8862.88973,300
25 Jan 202461.6262.0361.1161.9061.901,532,600
24 Jan 202462.4462.5561.1961.3061.301,359,600
23 Jan 202463.7864.0761.9962.1162.111,477,400
22 Jan 202465.0065.1763.3563.5463.541,446,700
19 Jan 202464.2564.8663.6864.8264.82952,600
18 Jan 202463.3664.1262.4464.0764.071,332,800
17 Jan 202462.7963.6962.0263.0963.091,385,900
16 Jan 202462.6563.0362.2262.8762.871,138,800
12 Jan 202463.9064.0062.6063.2063.20951,900
11 Jan 202463.0463.6462.4563.6263.62816,600
10 Jan 202462.7663.1062.4062.9662.96887,300
09 Jan 202462.4962.8262.1662.5462.541,100,100
08 Jan 202460.9963.1060.9462.8762.872,156,000
05 Jan 202460.3361.1360.1660.4060.401,086,700
04 Jan 202460.5961.4160.2760.3360.331,155,500
03 Jan 202461.4761.4960.8360.9560.951,288,800
02 Jan 202462.0062.5461.7062.1362.131,089,100
29 Dec 202362.3462.8662.2562.3462.34546,200
28 Dec 202362.8262.8562.2662.5662.56890,100
27 Dec 202362.6463.0062.3162.6662.66711,800
26 Dec 202362.3762.9862.1362.6762.67829,300
22 Dec 202361.2762.9060.8162.1762.172,198,800
21 Dec 202363.6763.9363.4563.8163.811,127,600
20 Dec 202363.3063.9163.0263.0763.071,424,400
19 Dec 202362.9063.9962.7863.7563.751,974,900
18 Dec 202361.6062.8661.4862.0862.081,343,600
15 Dec 202362.3362.4661.4261.7161.714,754,700
14 Dec 202362.2463.2461.7762.6062.601,575,800
13 Dec 202360.6761.5760.6761.5161.511,989,500
12 Dec 202360.9661.0160.4760.6660.661,384,800
11 Dec 202360.5861.3360.5760.7860.781,408,600
08 Dec 202359.6360.6159.5860.4360.43955,000
07 Dec 202359.1960.2158.8159.7459.741,398,700
06 Dec 202360.0160.3259.1059.3159.311,561,600
05 Dec 202359.4259.8958.9559.8659.861,591,500
04 Dec 202358.7859.9958.7859.8359.831,741,500
01 Dec 202358.8659.3058.1759.1559.152,121,200
30 Nov 202358.7158.9958.0558.9158.911,995,000
29 Nov 202358.1059.1958.0058.6458.642,701,300
28 Nov 202357.1057.8657.0657.5057.502,774,700
27 Nov 202355.7057.4655.5157.1157.111,770,600
24 Nov 202354.9556.0554.9556.0156.01582,700
22 Nov 202355.0055.4654.8055.1155.111,207,800
21 Nov 202354.5054.5754.1054.5554.551,169,900
20 Nov 202352.5054.6352.4954.4854.482,045,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...