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

SKX 
$148.65
*  
1.80
1.2%
Get SKX Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SKX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  150.85  151.106  146.01  148.65 1,610,618
07/31/2015 149.55 152.004 147 150.45 1,745,899
07/30/2015 145.23 149.99 139.51 148.99 4,219,583
07/29/2015 125.22 129.06 122.82 128.44 1,991,594
07/28/2015 122.56 124.92 121.21 124.55 1,015,179
07/27/2015 122.01 122.62 119.87 121.76 835,471
07/24/2015 124.21 124.71 121.52 123.01 791,440
07/23/2015 127.31 127.528 122.56 123.21 938,666
07/22/2015 125.25 126.38 124.5 126.17 761,751
07/21/2015 125.1 126.5 123.26 125.39 1,213,214
07/20/2015 121.31 124.55 121.31 123.71 975,612
07/17/2015 120.76 121.43 119.29 121.25 780,734
07/16/2015 120.38 121.26 119.746 120.73 791,773
07/15/2015 119.8 121.08 119.07 119.09 977,935
07/14/2015 119.64 120.13 118.02 119.75 972,387
07/13/2015 119.84 122 119.27 119.99 967,101
07/10/2015 116.96 119.4 116 118.9 777,477
07/09/2015 115.77 116.59 114.9 115.82 752,911
07/08/2015 115.22 116.56 113.26 114.23 850,659
07/07/2015 117.42 117.73 111.75 117.15 1,414,411
07/06/2015 113.94 116.65 113.87 116.33 1,288,921
07/02/2015 113.98 116.54 113.51 115.01 1,341,579
07/01/2015 110.3 113.7 109.58 113.57 1,354,530
06/30/2015 111.37 111.46 106.03 109.79 7,212,381
06/29/2015 110.3 113.9 110.01 110.46 1,293,996
06/26/2015 112.36 112.98 111.21 111.49 3,252,413
06/25/2015 112.4 112.4 110.0301 112.09 793,721
06/24/2015 113.12 114.1 111.39 111.54 846,717
06/23/2015 113.81 114.79 112.3201 113.11 932,743
06/22/2015 112.93 114.34 112.7882 113.81 753,605
06/19/2015 111.86 112.9564 111.04 111.58 753,187
06/18/2015 111.14 113.03 111.02 112.08 577,444
06/17/2015 111.08 111.71 110.2 110.78 391,752
06/16/2015 109.69 111.1999 109.69 110.87 518,956
06/15/2015 109.5 110.58 109 109.71 638,370
06/12/2015 108.61 111.8 108.5 110.71 627,911
06/11/2015 109.69 109.99 108.86 109.01 671,370
06/10/2015 109.21 110.49 109 109.31 557,534
06/09/2015 109.88 109.88 107.3 108.88 777,564
06/08/2015 110.02 111.08 108.71 108.73 836,389
06/05/2015 106.29 109.97 106 109.78 1,036,879
06/04/2015 107.41 108.79 106 106.44 573,236
06/03/2015 106.54 109.06 106.36 108.01 851,084
06/02/2015 105.87 107.38 105.421 106.05 782,812
06/01/2015 106.03 107.05 105.16 106.02 953,512
05/29/2015 107.92 108.24 105.36 105.87 918,249
05/28/2015 103.5 107.71 102.75 106.86 1,414,282
05/27/2015 104.92 104.92 102.39 103.85 1,116,477
05/26/2015 104.57 105.3 103.1 104.4 946,881
05/22/2015 105.63 106.78 103.36 104.57 1,002,510
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
02/20/2015 67.86 69.1 67.0699 68.7 1,166,724
02/19/2015 66.6 68.8 66.05 67.91 1,948,462
02/18/2015 66.28 66.5 65.67 66.46 759,971
02/17/2015 65.94 66.74 65.51 66.27 1,099,107
02/13/2015 66.1 67.13 65 66.09 1,528,690
02/12/2015 64 67.1 63.5 66.15 3,859,523
02/11/2015 59.32 62.24 58.53 62.04 2,897,951
02/10/2015 59.9 60.3899 58.82 59 1,302,724
02/09/2015 59.74 60.5 58.68 59.59 1,102,434
02/06/2015 61.47 61.98 60.8 61.13 981,723
02/05/2015 62.03 62.325 61.01 61.63 513,982
02/04/2015 60.66 62.26 60.625 61.59 694,006
02/03/2015 60.87 61.2 60.15 61.12 665,789
02/02/2015 60.45 60.82 59.51 60.73 572,587
01/30/2015 61.94 62.44 60.14 60.35 994,201
01/29/2015 62.33 62.98 61.15 62.76 714,591
01/28/2015 60.91 62.49 60.62 61.85 1,037,950
01/27/2015 59.26 61.137 59.0146 60.4 828,033
01/26/2015 57.26 60.21 57.03 60.16 1,031,810
01/23/2015 58.83 58.91 57.15 57.41 643,344
01/22/2015 57.01 59.44 56.6101 58.95 665,249
01/21/2015 55.71 56.96 55.71 56.54 678,288
01/20/2015 57.44 57.57 55.75 55.97 656,813
01/16/2015 56.83 57.35 56.01 57.16 720,235
01/15/2015 59.52 59.8 56.955 57.12 928,695
01/14/2015 58.5 60.37 58.42 59.5 880,155
01/13/2015 60.85 61.36 58.85 59.44 853,274
01/12/2015 59.65 60.9375 59.65 60.48 769,827
01/09/2015 59.74 59.8 58.4001 59.34 736,683
01/08/2015 59.88 60.298 58.54 59.91 1,320,886
01/07/2015 56.26 59.275 56.26 59.15 1,099,327
01/06/2015 56.92 57.57 55.23 55.9 936,052
01/05/2015 56.06 57.4509 55.84 56.8 939,105
01/02/2015 55.72 56.24 55.28 55.74 771,365
12/31/2014 55.94 56.4 55.16 55.25 605,586
12/30/2014 56 56.63 55.6901 55.92 503,656
12/29/2014 56.1 56.69 55.65 56.23 556,494
12/26/2014 55.74 56.55 55.67 56.17 530,992
12/24/2014 55.79 56.24 55.43 55.48 342,863
12/23/2014 55.68 56.18 55.44 55.76 631,342
12/22/2014 56.47 57.43 55.4 55.63 835,289
12/19/2014 57.9 58.028 54.5 56.48 2,779,954
12/18/2014 57.61 58.35 57.14 58.34 813,585
12/17/2014 54.15 57.18 54.15 56.77 1,353,932
12/16/2014 57.22 57.27 53.89 53.95 1,938,940
12/15/2014 59.3 59.45 57.04 57.47 1,139,262
12/12/2014 59.42 59.95 58.769 58.92 1,377,830
12/11/2014 59.18 60.9 59.18 59.79 878,551
12/10/2014 60.04 60.34 58.32 58.7 908,871
12/09/2014 59.95 60.4 58.88 60.01 796,449
12/08/2014 60.72 61.8 60.3801 60.78 715,160
12/05/2014 60.96 61.241 60.435 60.75 875,807
12/04/2014 60.72 61.46 60.44 60.8 1,075,911
12/03/2014 60.45 60.73 59.35 60.58 958,690
12/02/2014 59.93 61.33 59.8 60.3 1,207,254
12/01/2014 61.3 61.36 58.2599 58.88 1,281,466
11/28/2014 60.76 62.34 60.5 61.41 496,999
11/26/2014 60.8 61.395 60.05 60.38 517,455
11/25/2014 60.7 61.75 60.55 60.91 672,779
11/24/2014 58.87 60.365 58.87 60.34 743,853
11/21/2014 60 60.64 58.385 58.86 882,826
11/20/2014 58.4 59.21 58.2534 59.16 1,099,815
11/19/2014 58.44 58.9 57.61 58.42 789,942
11/18/2014 57.15 59.009 57.15 58.43 1,037,010
11/17/2014 57.53 57.81 56.71 57.04 488,626
11/14/2014 57.26 58.45 57.09 57.49 1,061,871
11/13/2014 56.92 58.34 56.59 57.17 835,327
11/12/2014 56.5 57.45 55.412 56.91 883,021
11/11/2014 57.91 57.91 56.04 56.57 727,494
11/10/2014 57.61 58.43 57.51 57.81 1,014,976
11/07/2014 57.55 58.36 57.18 57.6 884,190
11/06/2014 55.31 57.91 55.22 57.71 938,616
11/05/2014 55.65 55.71 54.52 55.27 964,460
11/04/2014 55.4 55.6 54.56 55.1 943,024
11/03/2014 54.57 56.07 54 55.51 1,007,025
10/31/2014 56.22 56.74 54.06 54.75 1,024,578
10/30/2014 54.5 56.079 54.16 55.16 1,201,912
10/29/2014 54.26 54.99 53.66 54.15 882,873
10/28/2014 52 54.25 51.78 54.08 1,241,871
10/27/2014 50.06 52.2 49.9 52.11 1,490,356
10/24/2014 50.79 51.91 49.6 50.39 1,724,584
10/23/2014 54.2 54.24 49.49 50.9 5,335,786
10/22/2014 54.79 56.2 54.7 54.93 2,365,508
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
*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?