SKX

Skechers USA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Skechers USA SKX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 34.45 12:56:27
Open Price Low Price High Price Close Price Previous Close
34.49 34.03 34.62 34.45
more quote information »

SKX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.3934.8532.6933.861,097,7921.063.17%
1 Month32.5035.3930.0632.411,808,4071.956.0%
3 Months30.2536.1228.2532.091,712,5904.2013.88%
6 Months31.7936.9927.0331.341,694,3272.668.37%
1 Year41.1544.5017.0631.571,896,291-6.70-16.28%
3 Years33.6544.5017.0631.712,218,3600.802.38%
5 Years30.0644.5017.0629.672,423,3114.3914.6%

SKX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 34.45 -0.02 -0.06% 34.59 34.62 34.08 860,221
Nov 24 2020 34.47 0.66 1.95% 34.49 34.85 34.06 1,286,740
Nov 23 2020 33.81 0.80 2.42% 33.42 33.94 33.04 748,750
Nov 20 2020 33.01 -0.22 -0.66% 33.39 33.58 32.69 1,495,456
Nov 19 2020 33.23 -0.93 -2.72% 33.91 34.03 32.75 1,102,193
Nov 18 2020 34.16 -0.35 -1.01% 34.43 34.78 33.97 1,403,526
Nov 17 2020 34.51 0.03 0.09% 34.22 34.82 33.70 1,265,576
Nov 16 2020 34.48 2.60 8.16% 33.00 34.69 32.78 1,908,321
Nov 13 2020 31.88 0.64 2.05% 31.57 32.27 31.57 1,121,457
Nov 12 2020 31.24 -0.63 -1.98% 31.63 32.20 30.91 1,154,052
Nov 11 2020 31.87 -0.89 -2.72% 33.04 33.08 31.18 2,584,821
Nov 10 2020 32.76 -1.46 -4.27% 34.07 35.39 32.65 2,276,373
Nov 09 2020 34.22 4.06 13.46% 32.21 35.115 32.21 2,964,989
Nov 06 2020 30.16 -1.19 -3.8% 31.51 31.75 30.06 1,514,569
Nov 05 2020 31.35 0.37 1.19% 31.12 31.62 30.88 1,072,866
Nov 04 2020 30.98 -0.04 -0.13% 30.93 31.28 30.085 1,632,978
Nov 03 2020 31.02 0.50 1.64% 30.50 31.38 30.21 3,693,059
Nov 02 2020 30.52 -1.19 -3.75% 31.92 32.18 30.38 2,360,978
Oct 30 2020 31.71 -3.20 -9.17% 32.50 33.78 31.31 3,912,804
Oct 29 2020 34.91 1.48 4.43% 33.44 35.14 33.30 2,262,339
Oct 28 2020 33.43 -2.53 -7.04% 34.65 35.18 33.37 2,351,132
Oct 27 2020 35.96 1.73 5.05% 34.56 36.12 34.40 2,301,899
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.