Yahoo

Mail

Singapore markets open in 8 hours 46 minutes

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,604.01
-0.36(-0.01%)
Dow
36,333.33
+85.46(+0.24%)
Nasdaq
14,345.79
-58.18(-0.40%)
Bitcoin USD
41,541.00
-2,357.42(-5.37%)
CMC Crypto 200
855.62
-59.18(-6.47%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	60.58	61.33	60.57	60.86	60.86	265,943
08 Dec 2023	59.63	60.61	59.58	60.43	60.43	955,000
07 Dec 2023	59.19	60.21	58.81	59.74	59.74	1,398,700
06 Dec 2023	60.01	60.32	59.10	59.31	59.31	1,561,600
05 Dec 2023	59.42	59.89	58.95	59.86	59.86	1,591,500
04 Dec 2023	58.78	59.99	58.78	59.83	59.83	1,741,500
01 Dec 2023	58.86	59.30	58.17	59.15	59.15	2,121,200
30 Nov 2023	58.71	58.99	58.05	58.91	58.91	1,995,000
29 Nov 2023	58.10	59.19	58.00	58.64	58.64	2,701,300
28 Nov 2023	57.10	57.86	57.06	57.50	57.50	2,774,700
27 Nov 2023	55.70	57.46	55.51	57.11	57.11	1,770,600
24 Nov 2023	54.95	56.05	54.95	56.01	56.01	582,700
22 Nov 2023	55.00	55.46	54.80	55.11	55.11	1,207,800
21 Nov 2023	54.50	54.57	54.10	54.55	54.55	1,169,900
20 Nov 2023	52.50	54.63	52.49	54.48	54.48	2,045,500
17 Nov 2023	52.27	52.55	52.10	52.54	52.54	1,911,900
16 Nov 2023	52.04	52.38	51.33	51.61	51.61	1,698,200
15 Nov 2023	51.50	53.28	51.26	52.55	52.55	2,811,100
14 Nov 2023	50.31	51.18	50.16	50.89	50.89	1,864,900
13 Nov 2023	49.80	50.00	49.08	49.43	49.43	1,533,800
10 Nov 2023	49.64	50.04	49.06	50.03	50.03	1,369,500
09 Nov 2023	50.35	50.98	49.49	49.64	49.64	1,683,900
08 Nov 2023	50.22	50.95	49.94	50.01	50.01	1,219,900
07 Nov 2023	49.10	50.45	49.10	50.19	50.19	1,980,000
06 Nov 2023	47.98	49.24	47.98	49.16	49.16	1,777,400
03 Nov 2023	47.88	48.34	47.33	47.70	47.70	2,252,900
02 Nov 2023	46.60	47.34	46.08	47.15	47.15	2,288,700
01 Nov 2023	48.12	48.42	46.06	46.50	46.50	2,349,300
31 Oct 2023	48.09	48.28	47.59	48.22	48.22	2,003,300
30 Oct 2023	46.67	48.63	46.59	48.09	48.09	3,394,900
27 Oct 2023	46.24	49.80	45.58	46.10	46.10	6,774,100
26 Oct 2023	47.76	48.11	46.67	46.78	46.78	3,165,900
25 Oct 2023	48.38	49.35	47.93	47.96	47.96	2,012,100
24 Oct 2023	48.72	49.08	48.33	48.62	48.62	2,131,400
23 Oct 2023	48.25	48.31	47.35	48.02	48.02	2,437,200
20 Oct 2023	48.73	48.99	48.13	48.43	48.43	1,792,900
19 Oct 2023	49.15	49.82	48.76	48.78	48.78	1,544,200
18 Oct 2023	50.22	50.38	48.76	49.19	49.19	2,293,500
17 Oct 2023	49.35	50.99	49.05	50.48	50.48	2,413,100
16 Oct 2023	48.55	49.73	48.55	49.40	49.40	1,729,300
13 Oct 2023	48.26	48.58	47.75	48.09	48.09	1,469,200
12 Oct 2023	48.78	48.95	47.66	48.46	48.46	1,603,100
11 Oct 2023	48.70	49.03	47.93	48.48	48.48	1,064,600
10 Oct 2023	48.29	49.36	47.65	48.67	48.67	1,247,200
09 Oct 2023	48.18	48.18	47.05	47.90	47.90	1,284,400
06 Oct 2023	47.73	48.76	47.28	48.56	48.56	1,181,400
05 Oct 2023	48.69	48.85	47.88	47.97	47.97	1,104,700
04 Oct 2023	48.38	48.84	47.77	48.82	48.82	1,271,600
03 Oct 2023	48.65	48.99	47.90	48.40	48.40	1,303,300
02 Oct 2023	48.73	49.31	48.52	48.93	48.93	1,573,600
29 Sept 2023	49.95	50.62	48.91	48.95	48.95	2,332,000
28 Sept 2023	47.14	48.07	47.14	47.86	47.86	1,600,200
27 Sept 2023	47.24	47.48	46.68	47.07	47.07	1,275,200
26 Sept 2023	47.85	48.06	46.90	47.16	47.16	1,396,900
25 Sept 2023	47.09	48.60	47.09	48.05	48.05	1,778,300
22 Sept 2023	48.19	48.37	47.33	47.65	47.65	1,443,000
21 Sept 2023	47.30	48.55	47.25	47.80	47.80	2,419,500
20 Sept 2023	47.98	48.27	47.43	47.58	47.58	1,452,600
19 Sept 2023	46.91	48.17	46.91	47.84	47.84	1,823,400
18 Sept 2023	48.48	48.62	46.59	47.01	47.01	1,842,000
15 Sept 2023	47.25	47.47	46.86	47.38	47.38	2,922,300
14 Sept 2023	47.37	47.75	46.96	47.44	47.44	2,003,100
13 Sept 2023	48.75	48.94	46.00	47.14	47.14	4,413,300
12 Sept 2023	48.94	49.73	48.82	49.11	49.11	1,345,700
11 Sept 2023	49.35	49.58	48.71	49.03	49.03	1,763,300
08 Sept 2023	49.31	49.45	48.59	49.04	49.04	1,169,900
07 Sept 2023	48.52	49.40	48.12	49.27	49.27	1,905,700
06 Sept 2023	50.32	50.38	48.50	48.89	48.89	2,419,700
05 Sept 2023	51.27	51.63	50.06	50.43	50.43	2,074,500
01 Sept 2023	50.57	51.63	50.42	51.56	51.56	1,879,200
31 Aug 2023	50.20	50.46	49.84	50.31	50.31	1,606,800
30 Aug 2023	49.58	50.24	49.44	50.09	50.09	1,299,100
29 Aug 2023	48.45	49.79	48.21	49.77	49.77	1,461,900
28 Aug 2023	48.55	49.24	48.07	48.28	48.28	1,713,000
25 Aug 2023	48.71	48.97	47.90	48.39	48.39	1,591,600
24 Aug 2023	50.27	50.37	48.26	48.48	48.48	1,901,700
23 Aug 2023	48.34	50.57	48.00	50.29	50.29	1,904,100
22 Aug 2023	50.70	50.70	49.76	50.15	50.15	1,232,000
21 Aug 2023	51.18	51.72	50.50	51.41	51.41	1,367,100
18 Aug 2023	50.56	51.09	49.90	50.91	50.91	2,346,600
17 Aug 2023	52.07	52.14	50.94	51.07	51.07	1,339,100
16 Aug 2023	52.42	52.75	51.73	51.75	51.75	1,699,700
15 Aug 2023	52.59	53.04	52.44	52.48	52.48	1,231,700
14 Aug 2023	53.10	53.38	52.16	53.19	53.19	1,561,900
11 Aug 2023	54.27	54.43	52.98	53.32	53.32	1,981,000
10 Aug 2023	54.39	55.62	54.15	54.67	54.67	2,493,600
09 Aug 2023	54.74	54.79	53.60	54.00	54.00	1,329,800
08 Aug 2023	53.73	55.00	52.95	54.75	54.75	1,939,600
07 Aug 2023	54.49	54.71	53.48	54.28	54.28	1,301,900
04 Aug 2023	54.72	55.17	54.06	54.19	54.19	941,400
03 Aug 2023	54.33	54.61	53.29	54.48	54.48	1,935,200
02 Aug 2023	55.15	55.46	54.12	54.19	54.19	1,394,800
01 Aug 2023	55.36	56.47	55.21	55.58	55.58	2,182,600
31 Jul 2023	56.47	56.53	55.00	55.58	55.58	2,127,600
28 Jul 2023	54.50	56.29	54.00	56.11	56.11	6,143,700
27 Jul 2023	52.41	52.71	50.78	51.11	51.11	3,230,100
26 Jul 2023	52.03	53.15	51.76	52.78	52.78	1,653,100
25 Jul 2023	53.36	53.40	52.16	52.17	52.17	1,843,500
24 Jul 2023	52.21	53.49	52.21	53.21	53.21	2,210,400
21 Jul 2023	53.73	53.73	52.01	52.02	52.02	2,026,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,604.01-0.36(-0.01%)

Dow36,333.33+85.46(+0.24%)

Nasdaq14,345.79-58.18(-0.40%)

Bitcoin USD41,541.00-2,357.42(-5.37%)

CMC Crypto 200855.62-59.18(-6.47%)

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

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,604.01
-0.36(-0.01%)

Dow
36,333.33
+85.46(+0.24%)

Nasdaq
14,345.79
-58.18(-0.40%)

Bitcoin USD
41,541.00
-2,357.42(-5.37%)

CMC Crypto 200
855.62
-59.18(-6.47%)