SKUL

Skullcandy, Inc. Historical Stock Prices

$8.29
*  
0.09
1.1%
Get SKUL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SKUL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.15  8.35  8.02  8.29 243,682
08/29/2014 8.15 8.35 8.02 8.29 243,682
08/28/2014 8.15 8.35 8 8.2 331,719
08/27/2014 8.23 8.291 8.15 8.21 68,363
08/26/2014 8.22 8.31 8.15 8.21 98,677
08/25/2014 8.39 8.45 8.1 8.23 149,893
08/22/2014 8.32 8.39 8.212 8.34 91,144
08/21/2014 8.27 8.41 8.15 8.33 172,158
08/20/2014 8.45 8.455 8.19 8.28 237,895
08/19/2014 7.9 8.05 7.87 7.95 128,284
08/18/2014 7.74 7.9 7.7 7.9 91,589
08/15/2014 7.98 8.03 7.55 7.66 104,549
08/14/2014 7.77 8 7.671 7.94 143,374
08/13/2014 7.92 7.99 7.72 7.75 205,647
08/12/2014 7.95 8.24 7.85 7.92 493,102
08/11/2014 7.28 7.51 7.25 7.49 233,198
08/08/2014 7.21 7.35 7.21 7.23 139,667
08/07/2014 7.5 7.5 7.2 7.21 135,412
08/06/2014 7.39 7.57 7.38 7.47 138,973
08/05/2014 7.36 7.61 7.35 7.45 137,589
08/04/2014 7.4 7.49 7.23 7.45 304,248
08/01/2014 7.36 7.7 7.116 7.39 754,035
07/31/2014 6.94 6.98 6.67 6.76 359,653
07/30/2014 7.22 7.22 6.91 7.04 188,323
07/29/2014 7.11 7.22 7.11 7.16 69,536
07/28/2014 7.21 7.23 7.0346 7.1 147,606
07/25/2014 7.2 7.27 7.0679 7.19 158,907
07/24/2014 7.24 7.31 7.1301 7.23 111,840
07/23/2014 7.25 7.3199 7.23 7.23 66,835
07/22/2014 7.22 7.28 7.15 7.26 84,135
07/21/2014 7.18 7.27 7.15 7.19 69,614
07/18/2014 7.16 7.25 7.14 7.24 135,431
07/17/2014 7.33 7.43 7.13 7.2 184,761
07/16/2014 7.4 7.44 7.3 7.4 148,128
07/15/2014 7.38 7.43 7.3 7.35 168,513
07/14/2014 7.31 7.42 7.21 7.41 172,920
07/11/2014 7.18 7.3 7.1 7.18 106,033
07/10/2014 7.07 7.3 7.03 7.17 122,287
07/09/2014 7.32 7.38 7.22 7.28 131,923
07/08/2014 7.51 7.5415 7.23 7.32 190,842
07/07/2014 7.64 7.68 7.48 7.5 168,961
07/03/2014 7.56 7.77 7.511 7.64 103,645
07/02/2014 7.69 7.7999 7.465 7.55 337,949
07/01/2014 7.3 7.74 7.3 7.72 339,671
06/30/2014 7.28 7.29 7.03 7.25 389,691
06/27/2014 7.39 7.475 7.25 7.29 310,630
06/26/2014 7.55 7.58 7.39 7.42 127,491
06/25/2014 7.51 7.6 7.29 7.57 237,152
06/24/2014 7.72 7.805 7.58 7.58 198,737
06/23/2014 7.53 7.73 7.47 7.72 216,564
06/20/2014 7.63 7.63 7.42 7.53 228,119
06/19/2014 7.68 7.71 7.48 7.62 181,092
06/18/2014 7.8 7.82 7.525 7.65 200,231
06/17/2014 7.79 7.91 7.7 7.77 142,746
06/16/2014 7.76 7.82 7.57 7.77 116,489
06/13/2014 7.84 7.9 7.71 7.73 109,786
06/12/2014 7.87 8.08 7.82 7.84 211,466
06/11/2014 8.18 8.19 7.82 7.93 309,161
06/10/2014 7.87 7.9 7.62 7.75 218,833
06/09/2014 7.9 7.99 7.81 7.92 182,549
06/06/2014 7.62 7.95 7.585 7.88 320,725
06/05/2014 7.48 7.8 7.225 7.6 365,746
06/04/2014 7.46 7.56 7.39 7.48 181,954
06/03/2014 7.42 7.61 7.139 7.54 307,320
06/02/2014 7.45 7.51 7.18 7.5 438,469
05/30/2014 7.61 7.61 7.3201 7.41 173,437
05/29/2014 7.55 7.67 7.49 7.6 132,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?