Historical Data for Skechers U.S.A. Inc. (SKX)

$ 34.49   0.04 (+0.12%) Volume: 561.78k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 34.49 34.62 34.03 34.49 561.78k 0.04 0.12% 34.49 19.29m 5,948
11/25/20 34.59 34.62 34.08 34.45 860.22k -0.02 -0.06% 34.45 29.58m 9,788
11/24/20 34.49 34.85 34.06 34.47 1.29m 0.66 1.95% 34.47 44.44m 12,450
11/23/20 33.42 33.94 33.04 33.81 748.75k 0.80 2.42% 33.81 25.19m 9,301
11/20/20 33.39 33.58 32.69 33.01 1.5m -0.22 -0.66% 33.01 49.32m 13,634
11/19/20 33.91 34.03 32.75 33.23 1.1m -0.93 -2.72% 33.23 36.68m 13,020
11/18/20 34.43 34.78 33.97 34.16 1.4m -0.35 -1.01% 34.16 48.14m 10,433
11/17/20 34.22 34.82 33.70 34.51 1.27m 0.03 0.09% 34.51 43.49m 14,002
11/16/20 33.00 34.69 32.78 34.48 1.91m 2.60 8.16% 34.48 64.91m 15,497
11/13/20 31.57 32.27 31.57 31.88 1.12m 0.64 2.05% 31.88 35.79m 8,625
11/12/20 31.63 32.20 30.91 31.24 1.15m -0.63 -1.98% 31.24 36.23m 11,462
11/11/20 33.04 33.08 31.18 31.87 2.58m -0.89 -2.72% 31.87 82.38m 22,677
11/10/20 34.07 35.39 32.65 32.76 2.28m -1.46 -4.27% 32.76 76m 21,139
11/09/20 32.21 35.115 32.21 34.22 2.97m 4.06 13.46% 34.22 101.56m 26,708
11/06/20 31.51 31.75 30.06 30.16 1.52m -1.19 -3.80% 30.16 46.11m 16,191
11/05/20 31.12 31.62 30.88 31.35 1.07m 0.37 1.19% 31.35 33.58m 12,002
11/04/20 30.93 31.28 30.085 30.98 1.63m -0.04 -0.13% 30.98 50.3m 18,126
11/03/20 30.50 31.38 30.21 31.02 3.69m 0.50 1.64% 31.02 113.17m 30,304
11/02/20 31.92 32.18 30.38 30.52 2.36m -1.19 -3.75% 30.52 73.33m 26,500
10/30/20 32.50 33.78 31.31 31.71 3.91m -3.20 -9.17% 31.71 126.01m 34,056
10/29/20 33.44 35.14 33.30 34.91 2.27m 1.48 4.43% 34.91 78.26m 21,632