Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:03:40 EDT Tue 19 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-18
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
2024-01-26
Z
SKX
62.39
63.1391
62.27
62.88
0.98
973,352
9,208
62.41
63.28
2024-01-25
Z
SKX
61.62
62.03
61.11
61.90
0.61
1,532,577
10,046
61.50
62.32
2024-01-24
Z
SKX
62.44
62.55
61.185
61.30
-0.83
1,359,566
11,154
60.57
68.00
2024-01-23
Z
SKX
63.78
64.07
61.99
62.11
-1.44
1,477,400
12,029
56.52
67.57
2024-01-22
Z
SKX
65.00
65.1678
63.35
63.54
-1.29
1,446,936
10,893
63.27
63.99
2024-01-19
Z
SKX
64.25
64.86
63.68
64.82
0.76
952,595
8,223
64.36
65.09
2024-01-18
Z
SKX
63.36
64.12
62.44
64.07
1.01
1,332,775
10,316
62.33
64.37
2024-01-17
Z
SKX
62.79
63.69
62.02
63.09
0.22
1,385,950
10,466
61.00
68.48
2024-01-16
Z
SKX
62.65
63.03
62.22
62.87
-0.33
1,138,796
8,632
54.87
65.00
2024-01-15
Z
SKX
63.90
64.00
62.60
63.20
-0.42
0
0
62.63
68.99
2024-01-12
Z
SKX
63.90
64.00
62.60
63.20
-0.42
951,857
8,622
62.63
68.99
2024-01-11
Z
SKX
63.04
63.64
62.45
63.62
0.64
816,600
8,817
58.09
69.47
2024-01-10
Z
SKX
62.76
63.098
62.40
62.96
0.42
887,282
8,232
60.50
63.23
2024-01-09
Z
SKX
62.49
62.82
62.16
62.54
-0.33
1,100,069
8,731
55.06
62.54
2024-01-08
Z
SKX
60.99
63.10
60.94
62.87
2.47
2,155,937
16,052
61.80
67.15
2024-01-05
Z
SKX
60.33
61.131
60.16
60.40
0.05
1,086,660
9,755
60.00
66.97
2024-01-04
Z
SKX
60.59
61.41
60.27
60.33
-0.62
1,155,488
9,444
54.87
66.09
2024-01-03
Z
SKX
61.47
61.49
60.83
60.95
-1.175
1,288,820
11,818
60.59
61.41
2024-01-02
Z
SKX
62.00
62.54
61.70
62.13
-0.23
1,089,127
9,384
54.94
67.62
2024-01-01
Z
SKX
62.34
62.86
62.25
62.34
-0.23
0
0
62.00
62.53
2023-12-29
Z
SKX
62.34
62.86
62.25
62.34
-0.23
546,217
6,759
62.00
62.53
2023-12-28
Z
SKX
62.82
62.85
62.26
62.56
-0.10
890,133
8,420
62.16
62.97
2023-12-27
Z
SKX
62.64
63.00
62.31
62.66
-0.01
711,754
7,264
62.00
62.80
2023-12-26
Z
SKX
62.37
62.975
62.13
62.67
0.49
829,356
8,963
62.68
62.90
2023-12-25
Z
SKX
62.17
62.00
67.48
2023-12-22
Z
SKX
61.27
62.90
60.81
62.17
-1.65
2,198,815
17,503
62.00
67.48
2023-12-21
Z
SKX
63.67
63.93
63.45
63.81
0.735
1,127,410
10,120
60.65
61.98
2023-12-20
Z
SKX
63.30
63.91
63.02
63.07
-0.66
1,424,444
12,967
57.67
69.47