Skechers U.S.A., Inc. Historical Stock Prices

SKX 
$105.68
*  
1.33
1.24%
Get SKX Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading SKX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SKX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.02  107.23  104.55  105.68 1,163,492
05/21/2015 107.17 107.23 104.55 105.68 1,163,632
05/20/2015 105.69 107.71 104.42 107.01 1,288,073
05/19/2015 102.76 106.85 102.535 105.65 1,576,243
05/18/2015 101.27 102.61 101.13 102 883,447
05/15/2015 101.32 101.45 99.64 100.73 727,960
05/14/2015 99.95 101.0524 99.0081 100.76 919,799
05/13/2015 99.4 99.81 98.26 99.2 686,655
05/12/2015 98.83 99.5 98.01 99.31 1,056,471
05/11/2015 98.98 99.795 97.85 99.61 1,191,553
05/08/2015 97.75 100.48 97.67 99.29 2,294,033
05/07/2015 93.18 96.87 92.8 96.7 1,548,395
05/06/2015 92.32 93.08 91.5 92.88 650,217
05/05/2015 92.84 93.2472 92.03 92.5 847,225
05/04/2015 91.96 93.34 90.88 93.32 1,094,984
05/01/2015 90.96 91.97 89.81 91.67 1,069,702
04/30/2015 90.54 91.39 89.48 89.92 1,662,093
04/29/2015 90.3 91.74 90.18 90.97 1,143,784
04/28/2015 90.18 91.07 89.47 90.89 1,087,381
04/27/2015 90 91.59 89.87 90.78 1,636,708
04/24/2015 87.3 90.3001 86.5401 89.66 2,681,564
04/23/2015 81.97 87.49 81.89 86.87 5,615,374
04/22/2015 75 76.04 73.37 75.84 2,027,056
04/21/2015 74.29 75.02 73.91 74.81 1,011,044
04/20/2015 73.99 74 72.9505 73.76 1,041,194
04/17/2015 71.93 73.922 71.93 73.51 956,520
04/16/2015 72.91 73.66 72.0101 72.88 877,744
04/15/2015 71.16 73.54 71.02 72.91 1,302,949
04/14/2015 71.5 71.6448 70 70.39 761,160
04/13/2015 72.5 72.71 71.38 71.51 598,207
04/10/2015 73.44 73.44 72.02 72.47 531,456
04/09/2015 73.59 74.37 72.73 72.99 805,128
04/08/2015 72.5 74 72.5 73.69 603,854
04/07/2015 73.2 73.7499 72.16 72.36 588,283
04/06/2015 72.53 73.97 72.26 73.22 514,590
04/02/2015 72.92 74.2 72.59 73.05 507,338
04/01/2015 71.96 73.54 71.91 72.92 834,044
03/31/2015 71.68 74.25 71.63 71.91 1,118,692
03/30/2015 71.89 72.09 71.31 71.43 530,022
03/27/2015 70.05 72.08 70.05 71.69 798,897
03/26/2015 70 70.48 69.04 69.77 696,429
03/25/2015 72.81 72.95 70.35 70.49 996,977
03/24/2015 72.66 73.0653 71.85 72.69 607,178
03/23/2015 71.43 73.6 71.42 72.54 627,824
03/20/2015 72.08 72.2058 70.85 71.41 628,940
03/19/2015 70.66 72.66 70.52 71.96 811,861
03/18/2015 68.02 71 67.82 70.52 815,460
03/17/2015 67.76 68.75 67.54 68.02 444,026
03/16/2015 68.39 68.88 67.7 68.1 613,535
03/13/2015 68.66 69.9 67.43 68.09 732,260
03/12/2015 68.04 69.34 67.858 68.57 691,773
03/11/2015 66.9 67.79 66.81 67.58 495,792
03/10/2015 65.8 66.95 64.89 66.75 915,206
03/09/2015 66.8 67.26 65.49 66.29 801,336
03/06/2015 68.23 68.46 66.55 66.79 540,529
03/05/2015 68.64 69.21 67.85 68.44 400,444
03/04/2015 68.08 69.15 68.01 68.43 558,413
03/03/2015 68.14 68.62 66.37 68.45 712,805
03/02/2015 68.21 69.52 67.67 68.27 728,342
02/27/2015 68.8 68.83 67.56 68.14 572,267
02/26/2015 69.2 69.49 68.56 68.76 398,725
02/25/2015 69.51 69.99 68.68 69.12 574,654
02/24/2015 69.09 70.25 68.1059 69.3 968,571
02/23/2015 68.73 69.41 68.41 69.05 911,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?