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

SKX 
$52.39
*  
0.09
0.17%
Get SKX Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.33  53.64  51.98  52.39 1,399,721
07/25/2014 52.33 53.64 51.98 52.39 1,399,471
07/24/2014 52.7 53 50.77 52.3 3,193,371
07/23/2014 48.48 48.86 48.13 48.41 1,736,364
07/22/2014 49 49.05 48.07 48.37 620,523
07/21/2014 47.6 48.86 47.51 48.49 895,226
07/18/2014 46.87 48 46.44 47.69 868,311
07/17/2014 45.82 46.93 45.63 46.87 952,141
07/16/2014 46.69 46.69 45.7245 46.08 572,836
07/15/2014 46.11 46.6 45.49 46.54 561,538
07/14/2014 45.38 46.55 45.1101 46.16 497,039
07/11/2014 45.36 45.53 44.46 44.9 849,190
07/10/2014 45.94 46.1 45.1101 45.3 704,659
07/09/2014 46.48 46.56 45.83 46.28 658,531
07/08/2014 45.98 46.52 45.28 46.31 475,666
07/07/2014 46.58 47.19 46.02 46.13 505,370
07/03/2014 45.47 46.6 45.2547 46.58 378,650
07/02/2014 45.84 46.08 45 45.18 662,085
07/01/2014 45.8 46.24 45.51 45.9 610,841
06/30/2014 45.61 45.91 45.14 45.7 963,805
06/27/2014 45.45 46.14 45.45 45.61 747,944
06/26/2014 46.03 46.03 45.36 45.63 301,178
06/25/2014 44.51 46 44.51 45.89 407,390
06/24/2014 45 45.65 44.77 44.81 505,425
06/23/2014 44.47 45.03 44.2 45.01 440,920
06/20/2014 45.07 45.2099 44.31 44.36 763,719
06/19/2014 45.98 46.3 44.777 45.13 588,962
06/18/2014 45.55 46.03 45.22 45.98 639,545
06/17/2014 44.93 45.72 44.604 45.48 564,661
06/16/2014 44.99 45.08 44.47 44.89 334,094
06/13/2014 44.69 45.275 44.07 45.18 358,553
06/12/2014 44.9 45 44.29 44.6 513,146
06/11/2014 45.51 45.7953 44.54 45.05 759,441
06/10/2014 46.75 46.82 45.67 45.76 635,633
06/09/2014 47.15 47.3763 46.56 46.78 689,888
06/06/2014 46 47.53 45.9 47.36 851,195
06/05/2014 46.28 46.39 45.05 45.85 799,231
06/04/2014 44.89 46.1 44.53 46.05 930,868
06/03/2014 44.47 45.04 44.11 44.52 635,614
06/02/2014 44.68 44.8 43.84 44.68 608,640
05/30/2014 44.58 44.98 43.91 44.5 971,358
05/29/2014 43.93 44.49 43.63 44.37 551,963
05/28/2014 43.55 44.2 43.33 43.77 903,864
05/27/2014 42.61 43.5528 42.59 43.53 493,678
05/23/2014 42.25 42.53 41.99 42.45 403,044
05/22/2014 42.27 42.7 42.05 42.1 446,621
05/21/2014 42.05 43.04 41.78 42.32 877,336
05/20/2014 42.04 42.37 41.57 41.88 1,044,452
05/19/2014 41.51 42.66 41.385 42.5 1,012,342
05/16/2014 40.68 41 40.25 40.94 601,557
05/15/2014 40.86 40.98 39.9 40.69 566,491
05/14/2014 41.24 41.74 40.83 40.98 543,665
05/13/2014 42.41 42.49 40.94 41.23 894,077
05/12/2014 41.15 42.62 41.15 42.24 1,098,970
05/09/2014 39.48 41.41 39.18 41.09 798,167
05/08/2014 39.57 40.975 39.38 39.64 744,764
05/07/2014 40.75 40.91 38.7601 39.68 997,441
05/06/2014 40.91 41.1471 40.32 40.42 567,622
05/05/2014 39.54 41.15 39.4701 41.12 853,810
05/02/2014 42.1 42.31 39.4 39.93 1,751,443
05/01/2014 40.92 42.01 40.52 41.97 1,489,548
04/30/2014 41.91 41.91 40.82 40.99 1,161,416
04/29/2014 39.83 41.91 39.67 41.89 1,955,629
04/28/2014 40.39 40.86 38.83 39.66 1,092,819
04/25/2014 39.93 40.3599 39.26 40.05 1,152,433
04/24/2014 38.78 40.2 38.2 39.94 1,491,377
04/23/2014 41.37 41.72 38.36 38.53 4,280,696
04/22/2014 35.98 36.93 35.65 36.87 1,088,991
04/21/2014 35.29 36.71 35.08 35.92 812,649
04/17/2014 35 35.65 34.83 35.26 462,172
04/16/2014 34.73 35 34.13 34.98 352,332
04/15/2014 33.67 34.73 33.24 34.3 499,057
04/14/2014 33.43 34.25 33.14 33.52 363,651
04/11/2014 33.91 34.09 33.18 33.21 395,328
04/10/2014 35.6 36.14 33.86 34.27 800,818
04/09/2014 36.3 36.609 35.68 36.15 228,040
04/08/2014 35.73 36.77 35.44 36.27 430,865
04/07/2014 35.51 36.09 35.11 35.75 590,660
04/04/2014 36.97 37.19 35.4885 35.73 269,642
04/03/2014 37.06 37.4875 36.27 36.69 351,337
04/02/2014 36.56 37.83 36.32 37.11 629,197
04/01/2014 36.7 36.95 36.05 36.42 350,955
03/31/2014 35.15 36.78 35.1 36.54 574,155
03/28/2014 34.9 35.79 34.772 35.01 224,854
03/27/2014 34.76 35.4 34.64 34.9 248,980
03/26/2014 34.51 35.68 34.34 34.76 430,178
03/25/2014 34.92 35.12 34.04 34.05 212,885
03/24/2014 34.73 35.13 34.44 34.79 202,498
03/21/2014 35.34 35.76 34.68 34.75 289,964
03/20/2014 35.34 35.57 35.14 35.32 134,219
03/19/2014 35.36 35.8 35.34 35.44 214,834
03/18/2014 34.98 35.48 34.8 35.43 211,784
03/17/2014 34.99 34.99 34.44 34.84 197,799
03/14/2014 34.04 35.09 34.04 34.71 251,295
03/13/2014 34.89 34.89 34.01 34.29 302,761
03/12/2014 34.79 35.17 34.24 34.87 300,836
03/11/2014 36.29 36.29 34.78 34.96 427,388
03/10/2014 35.45 36.47 35.19 36.29 511,711
03/07/2014 34.99 35.72 34.88 35.55 432,479
03/06/2014 34.67 35 34.4 34.88 252,195
03/05/2014 34.55 34.91 34.29 34.59 281,393
03/04/2014 34.18 34.76 33.98 34.63 392,089
03/03/2014 33.31 34.01 33.071 33.87 291,098
02/28/2014 34.2 34.26 33.42 33.73 439,342
02/27/2014 34.36 34.48 33.96 34.36 208,890
02/26/2014 34.4 34.65 34.15 34.38 354,988
02/25/2014 34.16 34.4 34.13 34.35 294,709
02/24/2014 34.26 34.44 34.17 34.21 458,662
02/21/2014 34.18 34.53 34.08 34.22 533,880
02/20/2014 34.7 34.9992 33.96 34.18 504,911
02/19/2014 35.65 35.65 34.385 34.65 830,981
02/18/2014 35.51 35.82 34.7 35.73 735,694
02/14/2014 35.65 35.98 35.14 35.47 749,481
02/13/2014 33.94 36.1 33.1 35.76 3,395,371
02/12/2014 30.22 30.96 29.51 29.98 582,028
02/11/2014 29.38 30.24 29.01 30.04 676,107
02/10/2014 29.09 29.76 28.8 29.35 723,047
02/07/2014 28.17 30.79 28.17 28.99 1,455,821
02/06/2014 27.03 27.97 26.81 27.78 469,749
02/05/2014 27.21 27.39 26.46 26.9 698,837
02/04/2014 27.7 27.8757 27.23 27.25 357,424
02/03/2014 28.9 28.975 27.33 27.56 407,514
01/31/2014 28.99 29.3401 28.71 28.89 476,704
01/30/2014 28.82 29.49 28.79 29.28 422,216
01/29/2014 28.01 28.82 27.85 28.56 649,639
01/28/2014 27.71 28.71 27.67 28.21 684,261
01/27/2014 27.25 27.72 26.6 27.44 551,635
01/24/2014 27.31 27.67 27.02 27.26 448,339
01/23/2014 27.55 27.55 26.97 27.3 390,390
01/22/2014 27.06 27.8 27.06 27.54 954,028
01/21/2014 28.8 28.81 26.51 27.09 1,899,997
01/17/2014 29.39 29.65 29.23 29.26 426,587
01/16/2014 30.51 30.76 29.04 29.49 440,052
01/15/2014 30.24 31.06 30.24 30.69 282,515
01/14/2014 30.93 31.07 29.7 30.06 674,968
01/13/2014 32.18 32.18 30.7245 30.86 326,213
01/10/2014 32.75 32.75 32.18 32.34 247,688
01/09/2014 33 33 32.4 32.82 152,298
01/08/2014 33.16 33.39 32.83 33 209,793
01/07/2014 33.72 33.83 32.72 33.26 409,182
01/06/2014 34.06 34.69 33.5 33.7 380,380
01/03/2014 33.72 34.32 33.582 34.04 329,329
01/02/2014 33.05 33.86 33.05 33.72 267,686
12/31/2013 33.56 33.58 33.06 33.13 187,934
12/30/2013 33.14 33.6 32.898 33.58 186,034
12/27/2013 33.49 33.629 32.9 33.07 112,072
12/26/2013 33.44 33.54 33.25 33.37 132,002
12/24/2013 33.4 33.53 33.26 33.41 66,147
12/23/2013 33.29 33.69 33.08 33.33 255,764
12/20/2013 32.55 33.27 32.08 33.25 574,526
12/19/2013 33.05 33.49 32.35 32.45 321,632
12/18/2013 33.02 33.31 32.72 33.2 649,583
12/17/2013 33.4 33.4 32.64 32.99 225,564
12/16/2013 33.24 33.52 33.03 33.46 298,471
12/13/2013 33.11 33.49 32.83 33.1 247,665
12/12/2013 32.67 33.39 32.31 33.07 246,336
12/11/2013 33.51 33.65 32.63 32.67 378,872
12/10/2013 33.63 33.84 33.27 33.46 330,263
12/09/2013 33.78 33.98 33.53 33.76 270,598
12/06/2013 34.95 34.95 33.79 33.82 459,361
12/05/2013 34.05 34.61 33.8 34.37 502,558
12/04/2013 33.97 34.01 33.31 33.64 271,316
12/03/2013 32.92 34.07 32.71 34.05 470,789
12/02/2013 33.82 33.89 33.04 33.1 439,307
11/29/2013 34.1 34.21 33.44 33.62 259,536
11/27/2013 33.86 34.15 33.8 33.97 500,785
11/26/2013 33.42 34.158 33.2 33.79 685,632
11/25/2013 32.82 33.36 32.82 33.22 438,705
11/22/2013 32.44 32.88 32.3 32.81 314,385
11/21/2013 32.11 32.55 31.91 32.37 328,335
11/20/2013 32.09 32.41 31.955 32.09 182,192
11/19/2013 31.94 32.44 31.75 31.96 441,003
11/18/2013 32.08 32.56 31.7 31.92 472,134
11/15/2013 31.85 32 31.54 31.99 253,983
11/14/2013 31.98 31.985 31.58 31.86 294,825
11/13/2013 31.43 32.145 31.23 32.04 421,125
11/12/2013 31.12 31.57 31 31.56 524,238
11/11/2013 30.39 31.27 30.39 31.17 514,621
11/08/2013 29.69 30.58 29.59 30.5 355,809
11/07/2013 30.5 30.6 29.54 29.7 512,630
11/06/2013 30.5 30.67 30.12 30.47 507,944
11/05/2013 29.6 30.51 29.6 30.39 716,215
11/04/2013 29.18 29.62 28.9 29.57 453,197
11/01/2013 29.13 29.59 28.9047 29.14 323,024
10/31/2013 28.72 29.41 28.61 29.14 384,095
10/30/2013 28.89 29.45 28.58 28.81 394,410
10/29/2013 28.45 28.91 28.24 28.5 448,241
10/28/2013 27.99 28.36 27.68 28.3 491,069
10/25/2013 28.71 28.71 28 28.06 625,567
10/24/2013 26.85 29.56 26.85 28.6 2,175,431
10/23/2013 29.2 29.44 28.9 29.17 610,072
10/22/2013 29.5 29.59 28.68 29.38 568,511
10/21/2013 29.75 30 29.29 29.48 531,190
10/18/2013 29.2 29.855 28.98 29.76 592,728
10/17/2013 29.15 29.37 28.72 28.91 556,146
10/16/2013 29 29.41 29 29.26 466,642
10/15/2013 29.24 29.48 28.86 28.88 376,323
10/14/2013 28.74 29.68 28.74 29.38 444,137
10/11/2013 29.4 29.67 28.7 29.1 494,591
10/10/2013 29.18 29.8 29.04 29.49 523,116
10/09/2013 27.21 29.19 27.21 28.77 940,705
10/08/2013 28.6 28.72 26.62 26.97 1,298,631
10/07/2013 29.03 29.38 28.5 28.52 529,038
10/04/2013 29.13 29.375 29.08 29.17 454,019
10/03/2013 30.02 30.24 29.05 29.19 718,441
10/02/2013 30.44 30.6 30.02 30.06 700,444
10/01/2013 31.19 31.37 30.65 30.79 622,151
09/30/2013 30.3 31.25 30.11 31.11 641,885
09/27/2013 30.33 30.79 30.19 30.45 506,922
09/26/2013 29.69 30.5 29.59 30.34 460,881
09/25/2013 29.14 30.03 29.06 29.58 556,394
09/24/2013 29.36 29.62 29.02 29.08 564,442
09/23/2013 29.39 29.53 28.63 29.31 697,433
09/20/2013 30.09 30.3 29.0444 29.36 769,796
09/19/2013 29.71 30.58 29.59 30.1 688,783
09/18/2013 29.61 29.99 29.13 29.75 765,017
09/17/2013 30.2 30.38 29.615 29.77 787,563
09/16/2013 30.8 30.87 30.15 30.2 475,418
09/13/2013 30.45 30.651 30.22 30.57 363,381
09/12/2013 30.8 30.93 30.22 30.28 603,097
09/11/2013 31.03 31.15 30.765 30.88 423,487
09/10/2013 31.36 31.52 30.82 30.97 491,022
09/09/2013 31.33 31.54 31.18 31.31 467,629
09/06/2013 31.42 31.56 30.96 31.29 551,379
09/05/2013 31.12 31.3 30.88 31.27 591,491
09/04/2013 30.63 31.175 30.63 31.01 454,539
09/03/2013 30.91 31.5 30.44 30.57 665,765
08/30/2013 30.74 30.9 30.44 30.73 554,065
08/29/2013 30.4 30.97 30.3 30.7 275,565
08/28/2013 30.19 30.49 30 30.4 550,942
08/27/2013 30.33 30.43 29.52 30.17 831,098
08/26/2013 30.76 31.22 30.48 30.5 848,410
08/23/2013 30.6 30.87 30.43 30.77 689,444
08/22/2013 30.25 30.85 30.19 30.6 729,651
08/21/2013 29.24 30.29 29.2 30.14 1,221,741
08/20/2013 29.07 29.28 28.82 29.23 506,447
08/19/2013 29.03 29.73 28.73 29.01 553,553
08/16/2013 28.36 29.19 28.33 28.98 540,251
08/15/2013 28.35 28.85 28.07 28.5 527,756
08/14/2013 29.01 29.18 28.47 28.6 566,793
08/13/2013 28.55 29.48 28.47 29.09 839,290
08/12/2013 27.9 29.055 27.75 28.5 535,606
08/09/2013 27.82 28.07 27.51 28.02 283,813
08/08/2013 28.04 28.22 27.71 27.85 402,597
08/07/2013 28.01 28.09 27.41 27.97 745,596
08/06/2013 28.12 28.48 28.02 28.21 407,616
08/05/2013 27.83 28.46 27.79 28.17 605,342
08/02/2013 27.38 27.75 27.02 27.68 426,221
08/01/2013 27.48 27.5 27.08 27.38 544,606
07/31/2013 27.42 27.68 27.23 27.28 348,510
07/30/2013 27.28 27.71 27.27 27.29 484,174
07/29/2013 27.33 27.38 26.93 27.19 252,125
07/26/2013 27.17 27.4 26.96 27.4 428,411
07/25/2013 27.8 28.61 27.26 27.46 2,103,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?