Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.51+0.79 (+2.49%)
As of 10:54AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202232.1632.7031.9132.5132.51362,526
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 202235.7236.4835.3735.8635.862,224,900
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
19 Jul 202235.1838.2535.1737.9137.913,839,800
18 Jul 202237.3537.9036.9637.1237.121,486,200
15 Jul 202237.1437.3736.2436.7236.721,356,900
14 Jul 202236.3436.7435.9036.6036.60552,000
13 Jul 202235.7537.1435.5036.9636.96775,700
12 Jul 202236.3037.3136.0536.4036.40786,500
11 Jul 202236.3836.8236.0036.4036.40650,000
08 Jul 202236.8837.0636.2336.9436.94709,200
07 Jul 202236.0637.0435.9437.0037.001,171,300
06 Jul 202236.2936.8935.2435.7935.791,432,300
05 Jul 202234.5536.8234.5536.4736.471,282,100
01 Jul 202235.3535.5134.2235.2935.291,416,200
30 Jun 202236.1036.2134.6535.5835.581,765,900
29 Jun 202237.5537.5536.3636.8936.89767,300
28 Jun 202238.7039.6137.3637.3837.381,284,700
27 Jun 202238.7439.0837.9438.5438.541,106,500
24 Jun 202237.2238.8737.2238.5838.581,161,300
23 Jun 202236.4336.8935.9836.6736.671,621,200
22 Jun 202236.2036.4135.7036.0236.02929,300
21 Jun 202237.0337.4836.2736.7036.701,010,000
17 Jun 202235.5536.8735.3536.4736.471,528,800
16 Jun 202236.6336.6435.0335.4035.401,256,400
15 Jun 202238.6338.6337.1637.9237.921,637,000
14 Jun 202236.8037.5936.6837.0337.031,223,600
13 Jun 202238.0238.3236.2836.7236.722,032,400
10 Jun 202240.5040.8939.4039.4239.42954,400
09 Jun 202241.5142.0741.2141.3541.351,094,200
08 Jun 202241.8342.8341.5941.8441.841,212,100
07 Jun 202240.5542.4940.3142.3442.341,419,200
06 Jun 202241.6341.8340.9241.2041.201,002,600
03 Jun 202240.8741.4940.3441.2741.27751,900
02 Jun 202239.4941.2939.2241.2641.261,175,600
01 Jun 202239.7940.1538.5739.2539.25898,800
31 May 202239.2539.7938.3939.4039.401,765,900
27 May 202237.8739.3137.8239.2439.241,113,700
26 May 202236.5938.6036.3337.6837.681,160,600
25 May 202234.0736.2334.0735.9735.971,290,600
24 May 202235.5635.8534.0534.6834.681,179,400
23 May 202236.1136.6935.5836.3536.351,181,100
20 May 202236.4736.6334.7236.1336.131,370,600
19 May 202236.5037.1035.7035.9035.901,456,800
18 May 202237.2038.4636.8637.0537.051,236,900
17 May 202237.5738.2836.9138.2238.221,075,700
16 May 202237.6638.0536.6236.8436.841,066,700
13 May 202237.0138.5237.0137.8937.891,357,100
12 May 202235.2837.1935.1136.4836.481,613,400
11 May 202236.2537.0835.4435.5135.511,239,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...