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

SKX 
$55.03
*  
0.60
1.1%
Get SKX Alerts
*Delayed - data as of Oct. 22, 2014 9:49 ET  -  Find a broker to begin trading SKX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SKX Real Time
 
 
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 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
9:49  54.91  55.76  54.70  55.03 94,683
10/21/2014 53.69 54.45 53.33 54.43 797,248
10/20/2014 51.88 53.3 51.45 53.11 821,402
10/17/2014 54.39 54.39 51.96 52.01 1,005,352
10/16/2014 50.67 53.88 50.67 53.6 1,064,036
10/15/2014 49.27 51.65 47.76 51.36 1,318,526
10/14/2014 49.86 51.31 49.11 50.08 1,514,012
10/13/2014 50.62 51.27 49.37 49.54 1,205,763
10/10/2014 52.31 52.999 50.253 50.37 1,635,850
10/09/2014 54.77 54.8 52.4296 52.59 1,143,001
10/08/2014 52.16 54.93 52.16 54.77 1,202,102
10/07/2014 52.19 53.107 51.57 52.16 1,043,671
10/06/2014 54.44 54.45 52.14 52.2 898,274
10/03/2014 54.05 55.03 53.5 54.36 1,215,299
10/02/2014 52.59 53.5 51.41 53.41 761,559
10/01/2014 53.58 54.32 52.09 52.59 1,302,222
09/30/2014 55.32 55.4999 53.22 53.31 1,292,675
09/29/2014 54.3 55.36 54.01 55.28 951,998
09/26/2014 54.37 55.14 53.63 54.88 1,722,058
09/25/2014 54.87 56.47 53.5 54.05 3,088,928
09/24/2014 55 55.05 51 52.4 5,086,180
09/23/2014 58.75 59.62 57.97 58.09 716,884
09/22/2014 60.14 60.14 57.67 59.03 853,453
09/19/2014 60.18 60.84 59.38 60.23 1,337,634
09/18/2014 59.1 60.149 58.93 59.99 735,079
09/17/2014 63.64 64.1599 56.89 58.79 4,701,904
09/16/2014 61.95 63.91 61.77 63.65 780,656
09/15/2014 64.2 64.5263 61.91 62.02 759,661
09/12/2014 63.7 64.69 63.59 64.09 615,620
09/11/2014 63.5 64.14 63 63.66 524,180
09/10/2014 62.75 63.81 62.3033 63.76 443,562
09/09/2014 62.63 63.56 62 62.78 597,419
09/08/2014 62.15 63.063 62 62.64 560,359
09/05/2014 61.8 62.26 60.81 62.25 688,265
09/04/2014 61.2 63.05 61.2 61.85 1,049,615
09/03/2014 61.52 61.74 60.0503 60.42 557,157
09/02/2014 58.4 61.47 58.37 61.23 959,637
08/29/2014 58.73 59.07 58.1 58.37 488,415
08/28/2014 58.17 58.94 57.6 58.7 577,352
08/27/2014 59.55 59.929 58.51 58.6 657,853
08/26/2014 59.37 60.49 59.15 59.53 584,891
08/25/2014 59.22 60.39 59.15 59.43 623,969
08/22/2014 57.96 59.2 57.17 58.75 620,929
08/21/2014 57.63 57.96 56.553 57.87 404,230
08/20/2014 57.73 57.8 57 57.46 523,226
08/19/2014 58 58.87 56.44 57.16 919,555
08/18/2014 57.02 57.99 57 57.76 464,810
08/15/2014 57.09 57.33 55.94 56.54 933,369
08/14/2014 56.15 56.93 55.88 56.78 531,320
08/13/2014 55.5 56.05 55.15 55.81 580,416
08/12/2014 56.75 56.8 54.69 55.21 849,964
08/11/2014 55.49 56.894 55.395 56.75 897,384
08/08/2014 54.46 55.38 54.29 55.16 716,618
08/07/2014 55.5 55.81 54.06 54.47 713,076
08/06/2014 53.42 55.785 53.27 55.29 1,249,903
08/05/2014 52.67 54.389 52.66 53.87 657,128
08/04/2014 52.54 53.39 52.21 52.99 626,355
08/01/2014 52 52.43 51.37 52.29 645,339
07/31/2014 53.56 53.725 52.07 52.17 987,230
07/30/2014 53.92 54.49 53.64 53.99 674,490
07/29/2014 53.5 54.31 53.36 53.54 926,892
07/28/2014 52.51 53.53 51.78 53.4 945,986
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
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?