Skechers USA Ord Shs Class A (NY: SKX )

36.56 USD -0.15 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 36.11 36.79 35.90 36.56 1,116,800 -0.15(-0.41%)
Jan 21, 2021 36.80 36.97 36.12 36.71 976,959 +0.22(+0.60%)
Jan 20, 2021 36.24 37.01 36.00 36.49 1,114,599 +0.38(+1.05%)
Jan 19, 2021 36.74 37.72 36.00 36.11 2,866,418 -0.55(-1.50%)
Jan 15, 2021 37.15 37.56 36.48 36.66 973,900 -0.67(-1.79%)
Jan 14, 2021 37.57 38.13 37.23 37.33 760,228 +0.38(+1.03%)
Jan 13, 2021 38.41 38.53 36.84 36.95 968,872 -1.73(-4.47%)
Jan 12, 2021 37.77 39.06 37.62 38.68 1,425,181 +1.16(+3.09%)
Jan 11, 2021 36.50 37.65 36.19 37.52 1,139,069 +0.85(+2.32%)
Jan 08, 2021 37.67 37.73 36.19 36.67 1,261,300 -0.80(-2.14%)
Jan 07, 2021 37.51 38.21 37.10 37.47 2,804,008 +0.01(+0.03%)
Jan 06, 2021 35.81 37.84 35.78 37.46 1,928,351 +2.08(+5.88%)
Jan 05, 2021 34.67 35.64 34.57 35.38 972,860 +0.51(+1.46%)
Jan 04, 2021 36.20 36.46 34.63 34.87 1,334,615 -1.07(-2.98%)
Dec 31, 2020 35.94 35.94 35.94 577,447 -0.08(-0.22%)
Dec 30, 2020 35.64 36.37 35.64 36.02 577,447 +0.42(+1.18%)
Dec 29, 2020 36.45 36.45 35.46 35.60 778,557 -0.67(-1.85%)
Dec 28, 2020 36.40 36.78 36.10 36.27 470,592 +0.15(+0.42%)
Dec 24, 2020 36.45 36.59 36.00 36.12 210,100 -0.52(-1.42%)
Dec 23, 2020 36.46 37.00 36.31 36.64 502,680 +0.41(+1.13%)
Dec 22, 2020 36.66 36.78 35.92 36.23 571,089 -0.40(-1.09%)
Dec 21, 2020 35.95 36.78 35.56 36.63 747,653 +0.10(+0.27%)
Dec 18, 2020 36.49 37.07 35.83 36.53 3,049,700 +0.16(+0.44%)
Dec 17, 2020 36.64 36.85 36.14 36.37 811,097 +0.05(+0.14%)
Dec 16, 2020 35.98 36.63 35.20 36.32 1,431,704 +0.50(+1.40%)
Dec 15, 2020 35.05 35.82 34.70 35.82 1,260,641 +1.00(+2.87%)
Dec 14, 2020 35.53 35.70 34.72 34.82 748,730 -0.39(-1.11%)
Dec 11, 2020 36.22 36.87 35.06 35.21 1,397,100 -1.37(-3.75%)
Dec 10, 2020 37.05 37.21 36.14 36.58 1,033,205 -0.49(-1.32%)
Dec 09, 2020 37.47 37.48 36.94 37.07 1,027,061 +0.00(+0.00%)
Dec 08, 2020 37.00 37.40 36.39 37.07 1,177,937 -0.29(-0.78%)
Dec 07, 2020 36.50 37.43 35.94 37.36 2,130,374 +0.66(+1.80%)
Dec 04, 2020 34.47 36.75 34.45 36.70 1,934,500 +2.48(+7.25%)
Dec 03, 2020 33.21 34.29 33.21 34.22 1,373,932 +1.14(+3.45%)
Dec 02, 2020 33.85 33.85 32.96 33.08 1,114,021 -0.63(-1.87%)
Dec 01, 2020 33.80 34.22 33.00 33.71 808,999 +0.24(+0.72%)
Nov 30, 2020 34.41 34.41 33.33 33.47 780,406 -1.02(-2.96%)
Nov 27, 2020 34.49 34.62 34.03 34.49 561,700 +0.04(+0.12%)
Nov 25, 2020 34.59 34.62 34.08 34.45 860,200 -0.02(-0.06%)
Nov 24, 2020 34.49 34.85 34.06 34.47 1,286,740 +0.66(+1.95%)
Nov 23, 2020 33.42 33.94 33.04 33.81 748,750 +0.80(+2.42%)
Nov 20, 2020 33.39 33.58 32.69 33.01 1,495,500 -0.22(-0.66%)
Nov 19, 2020 33.91 34.03 32.75 33.23 1,102,193 -0.93(-2.72%)
Nov 18, 2020 34.43 34.78 33.97 34.16 1,402,929 -0.35(-1.01%)
Nov 17, 2020 34.22 34.82 33.70 34.51 1,265,581 +0.03(+0.09%)
Nov 16, 2020 33.00 34.69 32.78 34.48 1,908,332 +2.60(+8.16%)
Nov 13, 2020 31.57 32.27 31.57 31.88 1,121,600 +0.64(+2.05%)
Nov 12, 2020 31.63 32.20 30.91 31.24 1,152,851 -0.63(-1.98%)
Nov 11, 2020 33.04 33.08 31.18 31.87 2,584,828 -0.89(-2.72%)
Nov 10, 2020 34.07 35.39 32.65 32.76 2,276,473 -1.46(-4.27%)
Nov 09, 2020 32.39 35.12 32.21 34.22 2,965,534 +4.06(+13.46%)
Nov 06, 2020 31.51 31.75 30.06 30.16 1,515,200 -1.19(-3.80%)
Nov 05, 2020 31.12 31.62 30.88 31.35 1,072,866 +0.37(+1.19%)
Nov 04, 2020 30.93 31.28 30.08 30.98 1,632,980 -0.04(-0.13%)
Nov 03, 2020 30.50 31.38 30.21 31.02 3,693,061 +0.50(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.