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

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.00-1.77 (-3.71%)

At close: 1:00PM EST

45.95 -0.05 (-0.11%)
After hours: 04:32PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	46.00	46.75	45.76	46.00	46.00	830,400
24 Nov 2021	45.96	47.91	45.56	47.77	47.77	1,138,400
23 Nov 2021	48.34	48.50	47.03	47.26	47.26	1,903,600
22 Nov 2021	48.02	49.04	47.54	48.73	48.73	1,264,700
19 Nov 2021	47.38	47.89	47.02	47.79	47.79	1,092,700
18 Nov 2021	48.12	48.69	47.41	47.85	47.85	1,282,400
17 Nov 2021	47.91	48.08	47.18	47.59	47.59	833,900
16 Nov 2021	47.28	48.60	47.10	48.01	48.01	1,039,500
15 Nov 2021	47.80	47.85	46.67	46.93	46.93	850,200
12 Nov 2021	47.47	47.97	47.37	47.69	47.69	670,800
11 Nov 2021	47.79	47.84	47.26	47.36	47.36	438,900
10 Nov 2021	46.93	48.03	46.73	47.44	47.44	1,046,900
09 Nov 2021	47.35	47.97	47.04	47.40	47.40	1,095,700
08 Nov 2021	47.96	48.19	46.61	47.41	47.41	1,189,500
05 Nov 2021	47.73	48.69	47.73	48.00	48.00	944,100
04 Nov 2021	47.81	48.39	47.05	47.14	47.14	1,248,900
03 Nov 2021	45.74	47.92	45.74	47.58	47.58	2,045,000
02 Nov 2021	46.36	47.43	45.37	45.43	45.43	2,105,600
01 Nov 2021	46.06	48.25	46.06	47.79	47.79	2,432,900
29 Oct 2021	49.48	50.81	45.43	46.21	46.21	5,664,400
28 Oct 2021	45.38	46.03	44.98	45.93	45.93	2,587,900
27 Oct 2021	46.07	46.27	44.73	44.81	44.81	1,554,700
26 Oct 2021	46.38	46.94	45.63	46.12	46.12	1,643,500
25 Oct 2021	46.03	46.38	45.60	46.25	46.25	1,713,700
22 Oct 2021	45.23	46.03	44.82	45.78	45.78	1,447,600
21 Oct 2021	44.34	45.78	44.30	45.67	45.67	1,743,100
20 Oct 2021	44.00	44.94	43.86	44.16	44.16	1,641,800
19 Oct 2021	45.39	45.39	43.28	43.63	43.63	1,053,200
18 Oct 2021	44.19	44.31	43.10	43.66	43.66	1,203,100
15 Oct 2021	44.31	45.04	44.10	44.61	44.61	1,597,100
14 Oct 2021	43.15	44.46	42.80	43.91	43.91	2,999,200
13 Oct 2021	41.54	42.55	41.18	42.45	42.45	1,163,200
12 Oct 2021	40.91	41.59	40.85	41.23	41.23	1,091,400
11 Oct 2021	41.95	42.45	41.03	41.08	41.08	706,200
08 Oct 2021	42.63	42.83	41.81	41.97	41.97	1,258,900
07 Oct 2021	42.15	42.91	42.04	42.51	42.51	1,043,600
06 Oct 2021	41.21	41.74	40.91	41.62	41.62	1,210,200
05 Oct 2021	41.50	42.47	41.35	41.83	41.83	1,495,400
04 Oct 2021	42.37	42.79	41.59	41.74	41.74	1,820,100
01 Oct 2021	42.30	43.14	41.20	42.49	42.49	2,262,700
30 Sept 2021	43.07	44.30	42.00	42.12	42.12	2,892,600
29 Sept 2021	43.38	43.67	42.80	42.88	42.88	991,900
28 Sept 2021	43.66	44.10	43.03	43.15	43.15	1,676,600
27 Sept 2021	44.32	44.97	43.62	43.74	43.74	1,975,500
24 Sept 2021	44.75	44.78	43.00	44.41	44.41	2,473,500
23 Sept 2021	46.28	47.29	46.09	46.12	46.12	1,407,900
22 Sept 2021	44.78	46.63	44.78	45.85	45.85	1,677,700
21 Sept 2021	45.31	45.86	44.42	44.46	44.46	1,249,400
20 Sept 2021	44.16	44.95	43.65	44.83	44.83	1,553,700
17 Sept 2021	45.07	46.00	44.77	45.22	45.22	2,042,000
16 Sept 2021	45.47	46.11	44.92	45.00	45.00	1,182,800
15 Sept 2021	46.17	46.21	44.86	45.41	45.41	1,542,500
14 Sept 2021	46.08	46.71	45.52	46.17	46.17	986,500
13 Sept 2021	46.98	47.11	45.48	46.13	46.13	1,913,500
10 Sept 2021	47.26	47.43	46.69	46.74	46.74	832,100
09 Sept 2021	46.43	47.59	46.43	46.98	46.98	1,058,500
08 Sept 2021	47.07	47.35	45.83	46.55	46.55	1,452,800
07 Sept 2021	48.98	48.98	47.17	47.30	47.30	1,190,100
03 Sept 2021	49.45	49.71	48.80	49.03	49.03	735,700
02 Sept 2021	50.28	50.54	49.22	49.71	49.71	1,324,200
01 Sept 2021	51.00	51.39	50.16	50.21	50.21	988,900
31 Aug 2021	50.94	51.15	49.82	50.43	50.43	945,600
30 Aug 2021	51.00	51.58	50.17	51.18	51.18	724,500
27 Aug 2021	50.40	51.15	50.04	50.93	50.93	693,900
26 Aug 2021	50.93	51.27	49.59	50.09	50.09	798,800
25 Aug 2021	51.74	51.74	50.71	51.27	51.27	604,300
24 Aug 2021	50.67	51.72	50.67	51.18	51.18	588,100
23 Aug 2021	51.17	51.41	50.67	50.76	50.76	888,900
20 Aug 2021	49.74	50.42	49.31	50.39	50.39	912,900
19 Aug 2021	48.72	49.98	48.43	49.43	49.43	845,200
18 Aug 2021	49.24	50.58	49.20	49.66	49.66	851,800
17 Aug 2021	52.09	52.39	49.17	49.72	49.72	1,411,500
16 Aug 2021	52.92	53.20	51.78	52.78	52.78	761,100
13 Aug 2021	53.86	53.86	52.82	53.33	53.33	911,900
12 Aug 2021	53.83	53.89	52.86	53.70	53.70	908,900
11 Aug 2021	53.46	53.72	53.12	53.56	53.56	552,200
10 Aug 2021	53.25	54.41	53.11	53.80	53.80	749,500
09 Aug 2021	53.63	54.06	52.82	53.35	53.35	922,400
06 Aug 2021	53.78	54.45	53.41	53.92	53.92	821,700
05 Aug 2021	52.70	54.10	52.70	53.54	53.54	674,500
04 Aug 2021	53.63	54.48	52.68	52.83	52.83	1,447,600
03 Aug 2021	54.91	55.38	53.86	54.12	54.12	1,442,800
02 Aug 2021	54.26	55.80	54.26	54.54	54.54	996,700
30 Jul 2021	53.14	54.43	53.04	53.68	53.68	1,333,500
29 Jul 2021	53.10	53.99	52.83	53.71	53.71	953,400
28 Jul 2021	52.96	53.19	52.00	52.51	52.51	1,523,600
27 Jul 2021	53.85	53.87	51.93	52.81	52.81	1,733,000
26 Jul 2021	54.00	54.56	52.79	54.20	54.20	1,509,100
23 Jul 2021	53.71	55.87	52.40	54.22	54.22	4,958,100
22 Jul 2021	50.74	51.65	50.46	51.21	51.21	3,270,600
21 Jul 2021	49.09	50.57	49.01	50.26	50.26	1,974,600
20 Jul 2021	46.43	49.26	46.43	48.77	48.77	2,139,100
19 Jul 2021	45.93	47.23	45.28	46.07	46.07	1,585,600
16 Jul 2021	49.10	49.17	46.96	47.11	47.11	1,380,400
15 Jul 2021	49.18	49.33	47.80	48.61	48.61	969,900
14 Jul 2021	49.46	49.79	49.04	49.10	49.10	1,181,600
13 Jul 2021	49.54	49.86	48.57	49.04	49.04	1,436,400
12 Jul 2021	49.45	49.93	48.95	49.81	49.81	601,700
09 Jul 2021	49.15	49.98	48.94	49.57	49.57	883,200
08 Jul 2021	47.70	48.85	46.88	48.66	48.66	782,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1776-0.0103(-0.87%)

GBP/USD1.3338+0.0018(+0.14%)

BTC-GBP40,913.93+145.59(+0.36%)

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

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1776
-0.0103(-0.87%)

GBP/USD
1.3338
+0.0018(+0.14%)

BTC-GBP
40,913.93
+145.59(+0.36%)