Singapore markets open in 7 hours 48 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.27+0.76 (+1.79%)
As of 12:12PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202242.8643.3642.4343.2743.27394,982
07 Dec 202242.6843.0542.2942.5142.51770,600
06 Dec 202242.0142.9641.9742.9442.941,770,400
05 Dec 202242.8942.8941.6341.7541.75835,800
02 Dec 202242.4643.4542.4643.2343.231,017,600
01 Dec 202242.3343.4942.1342.9842.982,074,300
30 Nov 202240.8942.2940.7842.1742.173,042,200
29 Nov 202239.7140.5639.6340.3740.371,357,300
28 Nov 202239.6940.3939.5739.7539.751,380,800
25 Nov 202240.0940.3840.0040.1040.10467,700
23 Nov 202239.9740.6039.7640.1040.10690,400
22 Nov 202239.2540.2238.9940.1440.141,383,900
21 Nov 202239.5039.7538.6239.0939.091,112,000
18 Nov 202240.7040.9039.6239.8439.841,274,500
17 Nov 202239.0739.9738.8139.8939.891,419,300
16 Nov 202239.5040.0439.3139.7839.781,061,000
15 Nov 202240.3041.3040.0640.2440.241,913,800
14 Nov 202239.2139.7839.0739.1839.181,550,300
11 Nov 202238.1039.8538.0239.5739.572,414,400
10 Nov 202236.9237.7536.8937.7537.751,399,200
09 Nov 202235.3535.9435.1135.5535.551,300,600
08 Nov 202236.1336.4035.2935.8335.831,052,400
07 Nov 202236.8836.8835.1035.7335.731,302,700
04 Nov 202235.7536.8335.6336.5236.522,314,700
03 Nov 202234.5235.3633.7734.8234.821,402,700
02 Nov 202235.0336.0834.7834.8634.863,509,800
01 Nov 202234.4035.3434.2335.2335.232,468,400
31 Oct 202233.2934.7533.1734.4334.432,702,600
28 Oct 202232.6133.6732.1633.3633.362,048,300
27 Oct 202232.8233.2032.0132.6432.642,785,900
26 Oct 202233.7034.7832.3032.4132.417,211,000
25 Oct 202234.6536.0834.6535.9335.933,715,000
24 Oct 202234.9035.1734.1534.6834.682,481,000
21 Oct 202233.8335.1733.6334.9034.902,200,400
20 Oct 202236.1536.4733.7133.8333.833,371,900
19 Oct 202235.6536.1835.2435.7035.701,289,500
18 Oct 202236.5136.9635.4635.9335.931,916,100
17 Oct 202235.4835.6434.8535.4235.422,062,300
14 Oct 202235.2335.5834.3434.7034.701,369,200
13 Oct 202233.9735.3833.4034.9334.931,648,700
12 Oct 202234.2434.8233.9734.6134.611,495,400
11 Oct 202233.4034.7033.3334.1234.121,302,100
10 Oct 202234.2834.4432.9433.6233.621,445,000
07 Oct 202234.2334.4433.8934.3834.38983,900
06 Oct 202234.8835.2734.4134.8834.88790,300
05 Oct 202233.5935.0933.5934.9434.941,499,200
04 Oct 202232.9934.0932.9934.0934.092,049,000
03 Oct 202232.1632.7031.9132.1532.151,950,000
30 Sept 202232.0933.0331.2831.7231.723,717,700
29 Sept 202233.8334.1633.2334.1034.101,049,800
28 Sept 202233.6034.5933.5234.3934.391,837,300
27 Sept 202233.3533.6832.6433.3433.341,288,000
26 Sept 202233.6833.9932.6632.9532.951,741,200
23 Sept 202234.5334.6733.4033.9233.921,708,300
22 Sept 202236.0936.2135.1635.2835.28876,100
21 Sept 202236.5937.1135.8535.8935.89844,100
20 Sept 202236.2936.7236.0936.2936.29994,200
19 Sept 202235.5737.0035.5736.8536.851,346,800
16 Sept 202235.7236.4835.3735.8635.862,226,300
15 Sept 202236.0036.8035.8736.1636.161,136,800
14 Sept 202236.5036.7735.9036.3436.341,383,900
13 Sept 202237.3137.6536.1136.3536.351,585,000
12 Sept 202238.4939.4038.4938.9438.941,327,100
09 Sept 202237.4738.3337.4538.0738.071,387,000
08 Sept 202237.2737.4935.9037.0937.091,535,500
07 Sept 202236.8638.0236.8637.7637.761,618,100
06 Sept 202237.3237.4936.0337.0337.032,022,700
02 Sept 202237.9438.1736.8937.1637.161,151,400
01 Sept 202237.5037.6536.8137.5337.531,117,300
31 Aug 202238.3138.7037.7837.8037.801,313,800
30 Aug 202239.1239.2938.2638.2838.28735,400
29 Aug 202238.0239.0337.8638.6738.67858,400
26 Aug 202239.7839.8438.4138.5238.52835,900
25 Aug 202239.0840.2338.9439.6939.691,291,100
24 Aug 202238.6239.3038.4838.9938.99939,600
23 Aug 202239.2439.4938.5538.6938.691,085,800
22 Aug 202238.7439.1638.4238.9138.91992,200
19 Aug 202240.1340.2039.2939.4939.49845,300
18 Aug 202240.0840.5439.8040.3240.32930,500
17 Aug 202241.2241.2840.0540.5140.51897,000
16 Aug 202240.0041.6239.9941.5441.541,299,100
15 Aug 202240.0140.3839.8340.2040.201,629,000
12 Aug 202240.4440.4439.8540.2140.211,098,900
11 Aug 202239.7540.4839.3540.0040.001,567,200
10 Aug 202239.2540.1339.0939.2539.251,454,300
09 Aug 202239.2039.2737.8038.2438.241,250,500
08 Aug 202239.5640.3739.4139.4839.48938,200
05 Aug 202239.0039.6138.8739.3339.33808,100
04 Aug 202238.5539.4138.2039.3839.381,060,400
03 Aug 202237.8838.8737.8038.5638.561,052,900
02 Aug 202238.0838.1537.4837.5737.571,068,600
01 Aug 202237.6838.4637.2638.2938.291,394,800
29 Jul 202238.1638.2737.6037.9637.961,921,900
28 Jul 202236.6038.0636.5237.8637.862,130,300
27 Jul 202236.0936.6233.5136.4136.413,824,600
26 Jul 202237.0137.4135.0835.6635.664,652,700
25 Jul 202238.1538.3737.1937.9137.911,988,500
22 Jul 202238.6238.7937.8438.2838.281,390,100
21 Jul 202238.5438.8038.1538.5338.531,151,600
20 Jul 202237.8138.7837.6938.6338.631,721,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...