Singapore markets open in 8 hours 46 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.86+0.43 (+0.71%)
As of 11:14AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202360.5861.3360.5760.8660.86265,943
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
17 Nov 202352.2752.5552.1052.5452.541,911,900
16 Nov 202352.0452.3851.3351.6151.611,698,200
15 Nov 202351.5053.2851.2652.5552.552,811,100
14 Nov 202350.3151.1850.1650.8950.891,864,900
13 Nov 202349.8050.0049.0849.4349.431,533,800
10 Nov 202349.6450.0449.0650.0350.031,369,500
09 Nov 202350.3550.9849.4949.6449.641,683,900
08 Nov 202350.2250.9549.9450.0150.011,219,900
07 Nov 202349.1050.4549.1050.1950.191,980,000
06 Nov 202347.9849.2447.9849.1649.161,777,400
03 Nov 202347.8848.3447.3347.7047.702,252,900
02 Nov 202346.6047.3446.0847.1547.152,288,700
01 Nov 202348.1248.4246.0646.5046.502,349,300
31 Oct 202348.0948.2847.5948.2248.222,003,300
30 Oct 202346.6748.6346.5948.0948.093,394,900
27 Oct 202346.2449.8045.5846.1046.106,774,100
26 Oct 202347.7648.1146.6746.7846.783,165,900
25 Oct 202348.3849.3547.9347.9647.962,012,100
24 Oct 202348.7249.0848.3348.6248.622,131,400
23 Oct 202348.2548.3147.3548.0248.022,437,200
20 Oct 202348.7348.9948.1348.4348.431,792,900
19 Oct 202349.1549.8248.7648.7848.781,544,200
18 Oct 202350.2250.3848.7649.1949.192,293,500
17 Oct 202349.3550.9949.0550.4850.482,413,100
16 Oct 202348.5549.7348.5549.4049.401,729,300
13 Oct 202348.2648.5847.7548.0948.091,469,200
12 Oct 202348.7848.9547.6648.4648.461,603,100
11 Oct 202348.7049.0347.9348.4848.481,064,600
10 Oct 202348.2949.3647.6548.6748.671,247,200
09 Oct 202348.1848.1847.0547.9047.901,284,400
06 Oct 202347.7348.7647.2848.5648.561,181,400
05 Oct 202348.6948.8547.8847.9747.971,104,700
04 Oct 202348.3848.8447.7748.8248.821,271,600
03 Oct 202348.6548.9947.9048.4048.401,303,300
02 Oct 202348.7349.3148.5248.9348.931,573,600
29 Sept 202349.9550.6248.9148.9548.952,332,000
28 Sept 202347.1448.0747.1447.8647.861,600,200
27 Sept 202347.2447.4846.6847.0747.071,275,200
26 Sept 202347.8548.0646.9047.1647.161,396,900
25 Sept 202347.0948.6047.0948.0548.051,778,300
22 Sept 202348.1948.3747.3347.6547.651,443,000
21 Sept 202347.3048.5547.2547.8047.802,419,500
20 Sept 202347.9848.2747.4347.5847.581,452,600
19 Sept 202346.9148.1746.9147.8447.841,823,400
18 Sept 202348.4848.6246.5947.0147.011,842,000
15 Sept 202347.2547.4746.8647.3847.382,922,300
14 Sept 202347.3747.7546.9647.4447.442,003,100
13 Sept 202348.7548.9446.0047.1447.144,413,300
12 Sept 202348.9449.7348.8249.1149.111,345,700
11 Sept 202349.3549.5848.7149.0349.031,763,300
08 Sept 202349.3149.4548.5949.0449.041,169,900
07 Sept 202348.5249.4048.1249.2749.271,905,700
06 Sept 202350.3250.3848.5048.8948.892,419,700
05 Sept 202351.2751.6350.0650.4350.432,074,500
01 Sept 202350.5751.6350.4251.5651.561,879,200
31 Aug 202350.2050.4649.8450.3150.311,606,800
30 Aug 202349.5850.2449.4450.0950.091,299,100
29 Aug 202348.4549.7948.2149.7749.771,461,900
28 Aug 202348.5549.2448.0748.2848.281,713,000
25 Aug 202348.7148.9747.9048.3948.391,591,600
24 Aug 202350.2750.3748.2648.4848.481,901,700
23 Aug 202348.3450.5748.0050.2950.291,904,100
22 Aug 202350.7050.7049.7650.1550.151,232,000
21 Aug 202351.1851.7250.5051.4151.411,367,100
18 Aug 202350.5651.0949.9050.9150.912,346,600
17 Aug 202352.0752.1450.9451.0751.071,339,100
16 Aug 202352.4252.7551.7351.7551.751,699,700
15 Aug 202352.5953.0452.4452.4852.481,231,700
14 Aug 202353.1053.3852.1653.1953.191,561,900
11 Aug 202354.2754.4352.9853.3253.321,981,000
10 Aug 202354.3955.6254.1554.6754.672,493,600
09 Aug 202354.7454.7953.6054.0054.001,329,800
08 Aug 202353.7355.0052.9554.7554.751,939,600
07 Aug 202354.4954.7153.4854.2854.281,301,900
04 Aug 202354.7255.1754.0654.1954.19941,400
03 Aug 202354.3354.6153.2954.4854.481,935,200
02 Aug 202355.1555.4654.1254.1954.191,394,800
01 Aug 202355.3656.4755.2155.5855.582,182,600
31 Jul 202356.4756.5355.0055.5855.582,127,600
28 Jul 202354.5056.2954.0056.1156.116,143,700
27 Jul 202352.4152.7150.7851.1151.113,230,100
26 Jul 202352.0353.1551.7652.7852.781,653,100
25 Jul 202353.3653.4052.1652.1752.171,843,500
24 Jul 202352.2153.4952.2153.2153.212,210,400
21 Jul 202353.7353.7352.0152.0252.022,026,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...