Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	SKX	58.71	59.17	57.88	58.82	-0.39	2,578,072	17,212	59.26	65.90
2024-04-24	Z	SKX	59.91	60.39	58.93	59.15	-0.50	2,149,559	16,882	53.51	63.76
2024-04-23	Z	SKX	58.06	59.785	57.885	59.64	1.64	1,857,560	14,743	51.77	66.92
2024-04-22	Z	SKX	56.76	58.17	56.76	58.01	1.615	2,044,869	15,558	57.46	58.46
2024-04-19	Z	SKX	56.71	57.07	56.15	56.41	-0.47	4,955,635	16,666	55.86	61.73
2024-04-18	Z	SKX	56.70	57.46	56.39	56.86	0.34	1,203,643	10,435	56.29	57.28
2024-04-17	Z	SKX	57.96	57.96	56.36	56.52	-0.89	1,622,629	13,677	56.07	57.05
2024-04-16	Z	SKX	56.25	57.42	55.67	57.39	0.94	2,447,573	16,085	57.04	63.02
2024-04-15	Z	SKX	57.15	58.38	56.29	56.49	0.32	1,842,363	14,049	55.98	56.48
2024-04-12	Z	SKX	56.56	56.84	55.885	56.17	-0.95	1,176,407	9,502	55.00	62.96
2024-04-11	Z	SKX	57.52	57.94	57.00	57.12	-0.07	988,991	10,322	57.20	63.17
2024-04-10	Z	SKX	57.01	57.67	56.60	57.20	-0.98	1,773,239	13,991	56.99	57.61
2024-04-09	Z	SKX	58.71	58.98	57.54	58.15	-0.09	966,801	11,004	57.75	58.47
2024-04-08	Z	SKX	58.30	58.83	58.09	58.25	0.24	1,341,982	11,044	57.98	58.77
2024-04-05	Z	SKX	58.13	58.65	57.955	58.00	-0.08	1,062,184	8,799	57.97	58.50
2024-04-04	Z	SKX	59.04	59.735	57.72	58.08	-0.435	1,116,042	9,842	57.64	58.43
2024-04-03	Z	SKX	58.89	59.02	58.25	58.53	-0.325	1,337,960	11,034	58.00	59.70
2024-04-02	Z	SKX	60.00	60.04	58.02	58.87	-2.45	2,084,363	16,296	57.23	60.05
2024-04-01	Z	SKX	61.85	61.85	60.59	61.32	0.05	1,203,199	10,165	54.92	68.04
2024-03-29	Z	SKX	61.00	61.4075	60.83	61.26	0.38	0	0	60.77	61.78
2024-03-28	Z	SKX	61.00	61.4075	60.83	61.26	0.38	759,304	7,842	60.77	61.78
2024-03-27	Z	SKX	60.55	60.905	59.795	60.86	0.83	770,121	9,183	59.79	61.00
2024-03-26	Z	SKX	60.31	60.5275	59.90	60.01	0.04	1,252,404	8,851	59.81	60.61
2024-03-25	Z	SKX	60.86	61.155	59.95	59.99	-0.88	1,115,532	9,614	58.81	64.00
2024-03-22	Z	SKX	60.90	61.29	60.25	60.83	-0.73	1,187,094	9,755	59.44	62.60
2024-03-21	Z	SKX	61.25	61.82	61.04	61.54	0.54	839,606	8,820	59.12	62.55
2024-03-20	Z	SKX	60.52	61.02	60.08	61.01	0.48	1,223,588	9,584	60.07	63.75
2024-03-19	Z	SKX	60.00	60.73	59.70	60.54	0.34	1,014,212	9,458	54.18	60.53
2024-03-18	Z	SKX	60.87	61.46	60.05	60.18	-0.74	1,219,761	8,463	58.00	66.00
2024-03-15	Z	SKX	61.16	61.78	60.70	60.91	-0.50	2,908,586	8,885	55.00	67.65
2024-03-14	Z	SKX	62.52	62.72	60.86	61.42	-0.77	906,040	7,305	61.33	63.20
2024-03-13	Z	SKX	61.20	62.325	61.20	62.20	0.97	1,451,569	10,630	58.00	63.00
2024-03-12	Z	SKX	60.35	61.54	60.01	61.25	1.00	1,453,711	11,442	61.25	62.95
2024-03-11	Z	SKX	59.83	60.75	59.16	60.26	0.19	1,703,184	11,012	54.24	66.29
2024-03-08	Z	SKX	61.03	61.53	59.93	60.05	-1.08	2,121,994	9,467	59.76	60.49
2024-03-07	Z	SKX	61.07	61.2475	60.51	61.14	0.34	1,415,730	9,537	50.07	67.17
2024-03-06	Z	SKX	61.29	61.37	59.54	60.81	0.16	1,333,397	11,742	54.36	62.99
2024-03-05	Z	SKX	59.85	61.35	59.33	60.64	0.20	1,496,150	12,765	55.00	67.59
2024-03-04	Z	SKX	62.55	62.69	60.11	60.44	-1.895	2,187,539	14,239	56.50	63.80
2024-03-01	Z	SKX	61.91	62.84	61.42	62.325	0.515	1,354,396	11,013	54.50	68.06
2024-02-29	Z	SKX	62.18	62.71	61.50	61.81	0.055	1,783,084	10,728	61.38	62.29
2024-02-28	Z	SKX	60.40	62.19	60.40	61.72	0.83	1,257,455	9,673	55.32	65.00
2024-02-27	Z	SKX	60.67	60.94	60.28	60.90	0.42	1,479,434	10,970	55.72	61.11
2024-02-26	Z	SKX	60.20	61.03	60.1425	60.50	0.32	992,892	8,960	54.89	60.92
2024-02-23	Z	SKX	59.72	60.38	59.47	60.20	0.845	988,726	7,762	60.20	60.38
2024-02-22	Z	SKX	59.23	59.95	59.08	59.38	0.54	1,154,688	8,590	59.09	63.00
2024-02-21	Z	SKX	57.91	59.0299	57.83	58.77	0.64	1,177,372	9,137	53.06	60.50
2024-02-20	Z	SKX	59.20	59.48	57.69	58.13	-1.55	1,704,965	13,110	57.48	61.00
2024-02-19	Z	SKX	60.06	60.20	59.17	59.66	-0.69	0	0	54.02	59.96
2024-02-16	Z	SKX	60.06	60.20	59.17	59.66	-0.69	1,172,731	9,700	54.02	59.96
2024-02-15	Z	SKX	60.52	60.97	60.04	60.33	0.69	1,598,117	14,027	60.10	60.71
2024-02-14	Z	SKX	59.65	59.91	58.68	59.63	0.58	1,926,081	14,171	53.50	59.62
2024-02-13	Z	SKX	57.98	59.08	57.705	59.06	-0.28	1,801,301	12,392	59.04	59.06
2024-02-12	Z	SKX	58.95	59.705	58.75	59.34	0.43	1,680,539	11,515	58.82	59.69
2024-02-09	Z	SKX	57.99	58.97	57.95	58.91	0.93	1,382,369	12,026	55.00	63.99
2024-02-08	Z	SKX	57.64	58.39	57.10	57.97	0.93	2,065,562	13,700	56.05	63.50
2024-02-07	Z	SKX	57.50	57.92	56.885	57.05	-0.68	2,190,399	12,331	51.83	58.20
2024-02-06	Z	SKX	58.54	58.89	57.35	57.73	-0.44	3,157,903	17,335	57.75	58.86
2024-02-05	Z	SKX	56.74	58.86	56.575	58.17	1.15	4,095,909	26,961	58.11	62.43
2024-02-02	Z	SKX	58.75	59.50	56.86	57.04	-6.554	8,326,495	46,090	57.06	58.14
2024-02-01	Z	SKX	62.92	64.00	62.48	63.60	1.16	3,351,938	18,347	57.40	57.75
2024-01-31	Z	SKX	63.67	63.95	62.32	62.44	-1.44	1,830,977	11,708	56.70	71.23
2024-01-30	Z	SKX	63.60	64.01	63.41	63.84	-0.01	1,360,631	9,581	63.00	71.23
2024-01-29	Z	SKX	62.94	63.99	62.94	63.84	0.9689	1,778,251	11,545	63.39	64.10