Singapore markets open in 6 hours 28 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.21-0.20 (-0.45%)
As of 2:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 202145.4746.1145.0945.2145.21645,332
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
07 Jul 202149.0949.6247.9048.8248.821,219,000
06 Jul 202150.6650.8048.6049.5549.551,058,300
02 Jul 202150.9250.9250.1050.6650.66706,000
01 Jul 202150.0151.4849.7750.8550.851,349,500
30 Jun 202148.6549.9748.4249.8349.831,796,300
29 Jun 202149.8450.0048.6948.9548.95681,900
28 Jun 202149.9750.2448.7649.5149.511,137,100
25 Jun 202150.0051.1249.5950.2450.241,982,900
24 Jun 202149.0349.2248.5348.7748.77752,500
23 Jun 202148.6849.4348.3749.0349.03745,300
22 Jun 202147.8448.5047.4648.1648.16916,700
21 Jun 202147.4648.2647.1948.1848.18756,100
18 Jun 202147.3647.7946.8247.0247.021,619,900
17 Jun 202148.4549.2347.1447.8147.811,378,600
16 Jun 202149.1249.4647.9149.2549.251,084,600
15 Jun 202148.9549.1147.8949.1049.10823,600
14 Jun 202150.0150.3748.5448.9648.961,167,800
11 Jun 202147.9950.0847.9449.9649.961,558,100
10 Jun 202148.4848.5547.1447.8447.84873,600
09 Jun 202148.4248.7447.9448.1548.151,182,600
08 Jun 202146.9248.8146.5648.5648.561,548,800
07 Jun 202146.4247.2046.3146.7146.711,835,800
04 Jun 202146.7546.7645.6546.3946.39961,700
03 Jun 202146.2446.6845.6946.6346.63788,700
02 Jun 202147.2047.4346.1346.4246.42999,800
01 Jun 202147.7647.8247.0847.3447.34709,300
28 May 202147.8947.9346.9247.5047.50638,300
27 May 202147.9047.9347.1847.6947.69914,900
26 May 202147.0647.9646.8047.4347.431,496,200
25 May 202146.9447.2946.5646.6046.60738,300
24 May 202146.1746.8245.7546.6746.671,119,100
21 May 202146.8146.9245.5045.6445.641,509,300
20 May 202146.6846.7845.4946.4446.441,216,200
19 May 202147.0147.1746.2946.6646.661,181,300
18 May 202149.0949.5047.8347.9547.951,062,800
17 May 202148.9249.3848.3949.1849.181,030,900
14 May 202147.3148.8347.3148.5048.501,259,800
13 May 202147.2348.0046.7747.4847.48783,900
12 May 202148.7748.8746.5246.7346.731,492,600
11 May 202149.1549.6948.0249.1049.101,553,100
10 May 202149.6050.6549.6049.9749.971,589,200
07 May 202149.1450.1648.6249.5949.591,806,600
06 May 202149.3449.5048.6549.1849.181,287,300
05 May 202148.7149.3648.3848.9248.921,076,200
04 May 202148.5348.9548.1748.8648.861,188,500
03 May 202148.6649.4748.3848.7248.721,630,300
30 Apr 202148.7749.0748.2848.4948.491,258,100
29 Apr 202149.3749.3748.6148.9648.96883,100
28 Apr 202149.0849.6448.2448.8648.861,535,500
27 Apr 202148.7550.4448.7449.3349.332,114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...