Quantcast

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

SKX 
$27.29
*  
0.17
0.62%
Get SKX Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SKX now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SKX After Hours
 
 
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 15-AUG-2018 TO 15-NOV-2018

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 27.37 27.45 26.50 27.29 2,500,657
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
10/22/2018 29.91 30.0285 28.11 28.25 5,917,716
10/19/2018 29.63 31.97 29.21 29.72 16,661,970
10/18/2018 26.78 26.8 25.82 26.12 5,057,568
10/17/2018 26.63 26.92 26.3 26.69 2,154,697
10/16/2018 25.98 26.77 25.92 26.75 2,289,256
10/15/2018 25.59 26.28 25.5 25.76 1,981,510
10/12/2018 25.6 26.19 25.45 25.64 2,756,319
10/11/2018 24.84 25.78 24.7 25.19 2,990,751
10/10/2018 26.43 26.43 25 25 3,492,060
10/09/2018 26.2 27.1 25.99 26.55 2,254,411
10/08/2018 26 26.61 26 26.53 2,528,488
10/05/2018 26.32 26.52 25.85 26.07 2,095,171
10/04/2018 26.58 26.76 26.01 26.39 1,972,904
10/03/2018 26.47 26.94 26.13 26.63 2,043,740
10/02/2018 26.58 27.09 26.501 26.74 2,330,731
10/01/2018 28.11 28.23 27.29 27.31 1,310,497
09/28/2018 27.74 28.25 27.73 27.93 1,275,555
09/27/2018 27.14 27.9 27.04 27.74 1,539,147
09/26/2018 27.14 27.675 26.76 27.46 1,188,584
09/25/2018 27.12 27.63 26.98 27.35 1,768,105
09/24/2018 27 27.18 26.776 27.1 1,515,657
09/21/2018 26.67 27.16 26.595 26.98 2,609,868
09/20/2018 26.72 26.86 25.51 26.58 6,539,554
09/19/2018 27.94 28.18 27.78 27.84 1,554,205
09/18/2018 27.58 28.15 27.54 27.98 1,643,053
09/17/2018 27.1 27.72 26.85 27.5 2,046,333
09/14/2018 26.8 27.25 26.67 27.21 2,089,199
09/13/2018 26.38 26.74 26.29 26.65 3,379,489
09/12/2018 28.33 28.37 25.94 26.42 8,147,369
09/11/2018 28.6 28.77 28.31 28.7 1,545,102
09/10/2018 28.47 28.89 28.34 28.78 1,065,644
09/07/2018 28.3 28.85 28.15 28.23 1,341,412
09/06/2018 28.77 28.915 28.39 28.4 1,197,241
09/05/2018 29.5 29.51 28.61 28.69 1,493,800
09/04/2018 29.48 29.815 29.37 29.58 1,741,399
08/31/2018 28.84 29.56 28.7918 29.48 1,417,166
08/30/2018 28.77 29.18 28.69 28.86 1,405,943
08/29/2018 29.45 29.75 28.475 28.85 3,138,470
08/28/2018 29.97 30.02 29.49 29.76 1,582,886
08/27/2018 29.37 30.2 29.32 29.79 2,869,616
08/24/2018 29.47 29.59 28.6412 29.26 3,219,445
08/23/2018 29.3 29.82 29.15 29.6 1,929,211
08/22/2018 29.3 29.7 29.3 29.36 2,147,561
08/21/2018 29.59 29.78 29.1546 29.33 1,858,413
08/20/2018 30.03 30.1 29.48 29.6 1,743,543
08/17/2018 29.33 30.03 29.221 30 1,631,133
08/16/2018 29.16 29.55 29.06 29.35 1,941,420
08/15/2018 29.5 29.5 28.65 28.82 2,052,485
*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