Quantcast

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

SKX 
$25.57
*  
0.11
0.43%
Get SKX Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 25.70 25.8899 25.26 25.57 1,683,841
01/23/2019 25.78 25.8899 25.26 25.57 1,683,841
01/22/2019 26.48 26.49 25.24 25.68 2,522,354
01/18/2019 26.5 26.91 25.985 26.59 3,872,372
01/17/2019 25.21 28 25.21 26.95 12,783,660
01/16/2019 25.24 25.77 25.19 25.35 1,741,529
01/15/2019 24.9 25.418 24.89 25.19 2,296,745
01/14/2019 25.22 25.92 24.7601 24.97 3,162,029
01/11/2019 25 25.69 24.88 25.27 2,499,054
01/10/2019 24.52 25.08 24.29 24.9 2,529,017
01/09/2019 25.02 25.18 24.63 24.93 1,627,272
01/08/2019 24.65 25.16 24.35 24.69 2,139,605
01/07/2019 23.09 24.51 23.09 24.25 2,134,704
01/04/2019 22.88 23.4827 22.87 23.09 2,225,098
01/03/2019 23.17 23.17 22.23 22.49 2,490,152
01/02/2019 22.42 23.65 22.21 23.19 1,946,852
12/31/2018 23.28 23.341 22.72 22.89 1,384,524
12/28/2018 23.13 23.49 22.81 23.16 1,715,202
12/27/2018 22.93 23.13 22.27 23.13 2,141,725
12/26/2018 21.93 23.34 21.93 23.28 1,994,058
12/24/2018 21.77 22.19 21.4458 21.86 1,276,092
12/21/2018 22.51 22.86 21.99 22.03 5,492,018
12/20/2018 22.16 22.69 22.04 22.38 2,667,367
12/19/2018 23.12 23.22 22.2 22.33 2,463,298
12/18/2018 22.86 23.345 22.73 23.03 2,199,496
12/17/2018 22.85 23.375 22.35 22.65 3,178,674
12/14/2018 23.35 23.6894 22.71 22.9 2,891,603
12/13/2018 24.24 24.37 23.41 23.51 2,456,799
12/12/2018 24.69 24.7799 24.09 24.25 3,175,826
12/11/2018 24.75 25.23 24.34 24.48 2,378,732
12/10/2018 24.49 24.83 23.74 24.26 2,364,368
12/07/2018 26.03 26.2 24.41 24.59 3,617,135
12/06/2018 25.88 26.2 24.92 26.2 3,598,957
12/04/2018 28.4 28.4 26.54 26.6 3,567,147
12/03/2018 27.59 28.565 27.52 28.31 4,049,380
11/30/2018 26.53 27.2027 26.45 27 1,986,914
11/29/2018 26.85 27.03 26.54 26.56 1,388,570
11/28/2018 26.4 26.9 25.98 26.9 1,401,687
11/27/2018 26.73 26.84 26.03 26.27 1,827,085
11/26/2018 26.57 27.37 26.42 27 1,690,666
11/23/2018 26.46 26.54 26.12 26.2 746,772
11/21/2018 26.33 27 26.1 26.69 1,615,568
11/20/2018 25.51 26.13 25.15 25.88 1,687,403
11/19/2018 27.29 27.29 26.03 26.27 2,180,420
11/16/2018 27.29 27.45 26.5 27.29 2,509,729
11/15/2018 28.21 28.38 26.59 27.46 2,782,287
11/14/2018 28.73 29.189 27.99 28.36 2,615,929
11/13/2018 29.04 29.26 28.19 28.31 1,240,097
11/12/2018 28.91 29.1527 28.6 28.85 1,637,744
11/09/2018 29.49 29.54 28.75 28.95 1,511,341
11/08/2018 29.27 29.725 29.09 29.66 1,278,208
11/07/2018 30.12 30.14 29.01 29.23 2,117,655
11/06/2018 29.97 30.19 29.6234 30.15 1,255,908
11/05/2018 29.46 30.23 29.36 30.12 2,437,674
11/02/2018 29 29.6 28.78 29.24 1,876,824
11/01/2018 28.64 29.04 27.94 28.87 1,964,320
10/31/2018 28.17 28.85 27.765 28.57 1,936,237
10/30/2018 26.98 28.05 26.98 28.02 1,742,246
10/29/2018 26.58 27.57 26.38 26.79 2,682,731
10/26/2018 26.19 26.86 25.76 26.58 2,539,983
10/25/2018 27.24 27.31 26.15 26.52 3,753,613
10/24/2018 27.45 27.95 26.41 26.47 4,155,732
10/23/2018 27.88 27.88 26.89 27.5 4,071,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SKX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio