Singapore markets close in 2 hours 36 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.00-1.77 (-3.71%)
At close: 1:00PM EST
45.95 -0.05 (-0.11%)
After hours: 04:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202146.0046.7545.7646.0046.00830,400
24 Nov 202145.9647.9145.5647.7747.771,138,400
23 Nov 202148.3448.5047.0347.2647.261,903,600
22 Nov 202148.0249.0447.5448.7348.731,264,700
19 Nov 202147.3847.8947.0247.7947.791,092,700
18 Nov 202148.1248.6947.4147.8547.851,282,400
17 Nov 202147.9148.0847.1847.5947.59833,900
16 Nov 202147.2848.6047.1048.0148.011,039,500
15 Nov 202147.8047.8546.6746.9346.93850,200
12 Nov 202147.4747.9747.3747.6947.69670,800
11 Nov 202147.7947.8447.2647.3647.36438,900
10 Nov 202146.9348.0346.7347.4447.441,046,900
09 Nov 202147.3547.9747.0447.4047.401,095,700
08 Nov 202147.9648.1946.6147.4147.411,189,500
05 Nov 202147.7348.6947.7348.0048.00944,100
04 Nov 202147.8148.3947.0547.1447.141,248,900
03 Nov 202145.7447.9245.7447.5847.582,045,000
02 Nov 202146.3647.4345.3745.4345.432,105,600
01 Nov 202146.0648.2546.0647.7947.792,432,900
29 Oct 202149.4850.8145.4346.2146.215,664,400
28 Oct 202145.3846.0344.9845.9345.932,587,900
27 Oct 202146.0746.2744.7344.8144.811,554,700
26 Oct 202146.3846.9445.6346.1246.121,643,500
25 Oct 202146.0346.3845.6046.2546.251,713,700
22 Oct 202145.2346.0344.8245.7845.781,447,600
21 Oct 202144.3445.7844.3045.6745.671,743,100
20 Oct 202144.0044.9443.8644.1644.161,641,800
19 Oct 202145.3945.3943.2843.6343.631,053,200
18 Oct 202144.1944.3143.1043.6643.661,203,100
15 Oct 202144.3145.0444.1044.6144.611,597,100
14 Oct 202143.1544.4642.8043.9143.912,999,200
13 Oct 202141.5442.5541.1842.4542.451,163,200
12 Oct 202140.9141.5940.8541.2341.231,091,400
11 Oct 202141.9542.4541.0341.0841.08706,200
08 Oct 202142.6342.8341.8141.9741.971,258,900
07 Oct 202142.1542.9142.0442.5142.511,043,600
06 Oct 202141.2141.7440.9141.6241.621,210,200
05 Oct 202141.5042.4741.3541.8341.831,495,400
04 Oct 202142.3742.7941.5941.7441.741,820,100
01 Oct 202142.3043.1441.2042.4942.492,262,700
30 Sep 202143.0744.3042.0042.1242.122,892,600
29 Sep 202143.3843.6742.8042.8842.88991,900
28 Sep 202143.6644.1043.0343.1543.151,676,600
27 Sep 202144.3244.9743.6243.7443.741,975,500
24 Sep 202144.7544.7843.0044.4144.412,473,500
23 Sep 202146.2847.2946.0946.1246.121,407,900
22 Sep 202144.7846.6344.7845.8545.851,677,700
21 Sep 202145.3145.8644.4244.4644.461,249,400
20 Sep 202144.1644.9543.6544.8344.831,553,700
17 Sep 202145.0746.0044.7745.2245.222,042,000
16 Sep 202145.4746.1144.9245.0045.001,182,800
15 Sep 202146.1746.2144.8645.4145.411,542,500
14 Sep 202146.0846.7145.5246.1746.17986,500
13 Sep 202146.9847.1145.4846.1346.131,913,500
10 Sep 202147.2647.4346.6946.7446.74832,100
09 Sep 202146.4347.5946.4346.9846.981,058,500
08 Sep 202147.0747.3545.8346.5546.551,452,800
07 Sep 202148.9848.9847.1747.3047.301,190,100
03 Sep 202149.4549.7148.8049.0349.03735,700
02 Sep 202150.2850.5449.2249.7149.711,324,200
01 Sep 202151.0051.3950.1650.2150.21988,900
31 Aug 202150.9451.1549.8250.4350.43945,600
30 Aug 202151.0051.5850.1751.1851.18724,500
27 Aug 202150.4051.1550.0450.9350.93693,900
26 Aug 202150.9351.2749.5950.0950.09798,800
25 Aug 202151.7451.7450.7151.2751.27604,300
24 Aug 202150.6751.7250.6751.1851.18588,100
23 Aug 202151.1751.4150.6750.7650.76888,900
20 Aug 202149.7450.4249.3150.3950.39912,900
19 Aug 202148.7249.9848.4349.4349.43845,200
18 Aug 202149.2450.5849.2049.6649.66851,800
17 Aug 202152.0952.3949.1749.7249.721,411,500
16 Aug 202152.9253.2051.7852.7852.78761,100
13 Aug 202153.8653.8652.8253.3353.33911,900
12 Aug 202153.8353.8952.8653.7053.70908,900
11 Aug 202153.4653.7253.1253.5653.56552,200
10 Aug 202153.2554.4153.1153.8053.80749,500
09 Aug 202153.6354.0652.8253.3553.35922,400
06 Aug 202153.7854.4553.4153.9253.92821,700
05 Aug 202152.7054.1052.7053.5453.54674,500
04 Aug 202153.6354.4852.6852.8352.831,447,600
03 Aug 202154.9155.3853.8654.1254.121,442,800
02 Aug 202154.2655.8054.2654.5454.54996,700
30 Jul 202153.1454.4353.0453.6853.681,333,500
29 Jul 202153.1053.9952.8353.7153.71953,400
28 Jul 202152.9653.1952.0052.5152.511,523,600
27 Jul 202153.8553.8751.9352.8152.811,733,000
26 Jul 202154.0054.5652.7954.2054.201,509,100
23 Jul 202153.7155.8752.4054.2254.224,958,100
22 Jul 202150.7451.6550.4651.2151.213,270,600
21 Jul 202149.0950.5749.0150.2650.261,974,600
20 Jul 202146.4349.2646.4348.7748.772,139,100
19 Jul 202145.9347.2345.2846.0746.071,585,600
16 Jul 202149.1049.1746.9647.1147.111,380,400
15 Jul 202149.1849.3347.8048.6148.61969,900
14 Jul 202149.4649.7949.0449.1049.101,181,600
13 Jul 202149.5449.8648.5749.0449.041,436,400
12 Jul 202149.4549.9348.9549.8149.81601,700
09 Jul 202149.1549.9848.9449.5749.57883,200
08 Jul 202147.7048.8546.8848.6648.66782,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...