SKX

Skechers USA Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Skechers USA SKX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -0.61% 41.05 16:01:00
Open Price Low Price High Price Close Price Prev Close
41.64 40.7196 42.13 41.05 41.30
more quote information »

SKX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.7743.931239.8542.161,449,613-2.72-6.21%
1 Month43.7046.9939.8544.081,299,731-2.65-6.06%
3 Months47.8149.0439.4244.761,192,690-6.76-14.14%
6 Months53.8555.8039.4245.961,310,169-12.80-23.77%
1 Year35.5155.8733.8045.261,434,3665.5415.6%
3 Years26.3855.8717.0636.131,753,62214.6755.61%
5 Years24.9055.8717.0632.762,101,92916.1564.86%

SKX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 41.05 -0.25 -0.61% 41.64 42.13 40.7196 997,218
Jan 26 2022 41.30 -0.98 -2.32% 43.05 43.21 41.02 1,320,785
Jan 25 2022 42.28 -0.96 -2.22% 42.89 42.89 41.1501 1,568,422
Jan 24 2022 43.24 2.05 4.98% 40.06 43.345 39.85 2,258,973
Jan 21 2022 41.19 -0.58 -1.39% 41.31 42.21 40.68 1,172,116
Jan 20 2022 41.77 -1.67 -3.84% 43.77 43.9312 41.64 927,767
Jan 19 2022 43.44 -0.27 -0.62% 43.87 44.51 43.42 769,843
Jan 18 2022 43.71 0.08 0.18% 42.96 44.305 42.50 1,244,599
Jan 14 2022 43.63 -0.68 -1.53% 43.59 43.81 42.65 1,166,380
Jan 13 2022 44.31 -1.00 -2.21% 44.71 45.705 44.12 1,249,209
Jan 12 2022 45.31 0.43 0.96% 45.11 45.85 44.69 867,392
Jan 11 2022 44.88 0.22 0.49% 44.79 44.92 43.88 852,380
Jan 10 2022 44.66 -1.38 -3.0% 45.26 45.73 43.235 1,690,721
Jan 07 2022 46.04 -0.27 -0.58% 46.33 46.88 45.93 1,512,880
Jan 06 2022 46.31 1.02 2.25% 45.66 46.5719 44.89 1,418,514
Jan 05 2022 45.29 -1.15 -2.48% 46.40 46.77 45.04 2,479,238
Jan 04 2022 46.44 1.98 4.45% 45.40 46.99 45.21 1,410,431
Jan 03 2022 44.46 1.06 2.44% 43.68 44.525 43.54 1,513,153
Dec 31 2021 43.40 -0.18 -0.41% 43.28 43.68 43.01 704,519
Dec 30 2021 43.58 -0.25 -0.57% 43.70 44.26 43.58 567,574
Dec 29 2021 43.83 0.46 1.06% 43.51 44.23 43.25 727,578
Dec 28 2021 43.37 0.37 0.86% 42.97 43.64 42.97 1,275,850
See More Historical Prices »


Your Recent History
NYSE
SKX
Skechers U..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.