SKX: Skechers U.S.A Inc.

As of Friday, September 22nd, 2023

$ 47.65

-0.15 -0.31%

Open: 48.19
High: 48.37
Low: 47.33
Volume: 1,443,023
Previous Close on Thursday, September 21st, 2023

$ 47.80

+0.22 +0.46%

Open: 47.30
High: 48.55
Low: 47.25
Volume: 2,419,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 48.19 48.37 47.33 47.65 1,443,023 -0.15 -0.31
2023-09-21 47.30 48.55 47.25 47.80 2,419,406 +0.22 +0.46
2023-09-20 47.98 48.27 47.43 47.58 1,452,611 -0.26 -0.54
2023-09-19 46.91 48.17 46.91 47.84 1,823,412 +0.83 +1.77
2023-09-18 48.48 48.62 46.59 47.01 1,839,712 -0.37 -0.78
2023-09-15 47.25 47.47 46.86 47.38 2,905,593 -0.06 -0.13
2023-09-14 47.37 47.75 46.96 47.44 2,001,221 +0.30 +0.64
2023-09-13 48.75 48.94 46.00 47.14 4,412,884 -1.97 -4.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.62
On 2023-09-18		 46.59
On 2023-09-18		 0.27 0.57 48.62
On 2023-09-18		 46.91
On 2023-09-19		 -3.51 47.58
10D 49.73
On 2023-09-12		 46.00
On 2023-09-13		 -1.39 -2.83 49.73
On 2023-09-12		 46.00
On 2023-09-13		 -7.50 47.80
20D 51.63
On 2023-09-05		 46.00
On 2023-09-13		 -0.83 -1.71 51.63
On 2023-09-05		 46.00
On 2023-09-13		 -10.90 48.70
WTD 48.62
On 2023-09-18		 46.59
On 2023-09-18		 0.27 0.57 48.62
On 2023-09-18		 46.91
On 2023-09-19		 -3.51 47.58
MTD 51.63
On 2023-09-05		 46.00
On 2023-09-13		 -2.66 -5.29 51.63
On 2023-09-05		 46.00
On 2023-09-13		 -10.90 48.48
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22