Quantcast

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

SKX 
$27.98
*  
0.48
1.75%
Get SKX Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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 27.54 28.15 27.54 27.98 1,643,082
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
08/14/2018 29.3 29.81 29.3 29.66 1,518,808
08/13/2018 29.3 29.51 29.07 29.14 1,259,919
08/10/2018 29.27 29.53 28.88 29.29 1,544,489
08/09/2018 29.08 29.63 29.045 29.44 1,936,229
08/08/2018 29 29.18 28.6568 29.08 3,851,658
08/07/2018 28.84 28.99 28.6078 28.95 1,893,446
08/06/2018 28.03 28.91 28.03 28.8 2,618,617
08/03/2018 28.17 28.5572 27.85 28.12 2,173,256
08/02/2018 27.5 28.13 27.25 28.09 1,808,739
08/01/2018 27.67 28.06 27.57 27.73 1,862,203
07/31/2018 28.1 28.15 27.68 27.72 2,279,322
07/30/2018 28.04 28.47 27.85 28.1 2,805,508
07/27/2018 27.74 29.07 27.57 28.02 4,075,611
07/26/2018 27.21 28.105 27 27.68 4,064,099
07/25/2018 27 27.84 26.94 27.64 4,080,833
07/24/2018 27.46 27.5 26.68 27.04 8,314,138
07/23/2018 26.17 27.47 25.95 27.32 11,040,090
07/20/2018 24.11 26.5 23.8 26.27 53,711,200
07/19/2018 32.5 33.46 31.47 33.25 8,790,512
07/18/2018 31.98 32.825 31.96 32.65 3,663,217
07/17/2018 31.08 31.95 31.08 31.85 2,983,288
07/16/2018 31.68 31.78 30.83 31.07 2,528,676
07/13/2018 30.96 31.56 30.93 31.29 4,520,205
07/12/2018 31.09 31.14 30.57 30.96 2,974,170
07/11/2018 30.99 31.285 30.6 30.98 2,037,160
07/10/2018 30.98 31.36 30.95 31.29 1,710,362
07/09/2018 31.61 31.71 30.38 30.94 3,252,533
07/06/2018 30.77 31.11 30.7 31 1,672,825
07/05/2018 30.89 31.13 30.32 30.85 2,409,109
07/03/2018 30.57 31.105 30.29 30.7 1,541,146
07/02/2018 29.53 30.54 29.52 30.45 1,600,867
06/29/2018 30.45 30.81 29.9384 30.01 1,699,448
06/28/2018 29.9 30.33 29.65 29.81 2,196,418
06/27/2018 30.31 30.59 29.68 29.68 1,653,728
06/26/2018 29.52 30.505 29.35 30.35 2,521,992
06/25/2018 30.4 30.51 29.5 29.51 2,282,675
06/22/2018 30.61 30.75 30.09 30.42 2,595,735
06/21/2018 29.58 30.71 29.58 30.37 3,670,095
06/20/2018 29.27 29.36 28.96 29.17 1,036,265
06/19/2018 29.26 29.37 28.8214 29.28 1,923,592
06/18/2018 29.18 29.715 28.93 29.65 2,425,867
*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?

Smart Portfolio