SKUL

Skullcandy, Inc. Historical Stock Prices

$10.36
*  
0.01
0.1%
Get SKUL Alerts
*Delayed - data as of Jan. 26, 2015 9:38 ET  -  Find a broker to begin trading SKUL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SKUL Pre-Market
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
9:38  10.39  10.40  10.35  10.36 2,947
01/23/2015 10.2 10.39 10.2 10.37 174,980
01/22/2015 10.08 10.41 9.99 10.17 324,440
01/21/2015 10.08 10.1 9.88 10.03 186,165
01/20/2015 10.02 10.19 9.91 10.11 216,365
01/16/2015 9.88 10.07 9.75 10 198,442
01/15/2015 10.25 10.25 9.82 10.06 362,638
01/14/2015 10.2 10.47 10.15 10.25 164,423
01/13/2015 10.22 10.98 10.16 10.25 408,828
01/12/2015 9.98 10.1 9.81 10.1 208,920
01/09/2015 10.13 10.18 9.97 10.01 302,093
01/08/2015 10.2 10.29 10 10.13 270,077
01/07/2015 9.68 10.12 9.68 10.09 263,833
01/06/2015 10 10.16 9.7 9.8 306,750
01/05/2015 9.12 10.065 9.12 9.92 881,541
01/02/2015 9.22 9.22 8.8 9.03 180,929
12/31/2014 9.14 9.41 9.14 9.19 127,957
12/30/2014 9 9.21 8.99 9.14 123,274
12/29/2014 9.14 9.24 9 9.08 106,772
12/26/2014 9.02 9.27 9 9.13 114,443
12/24/2014 8.99 9.17 8.92 8.94 107,227
12/23/2014 8.91 9.03 8.79 8.9 185,623
12/22/2014 8.83 8.97 8.73 8.84 217,878
12/19/2014 8.79 8.84 8.59 8.78 231,578
12/18/2014 8.67 8.86 8.58 8.82 381,112
12/17/2014 8.28 8.57 8.25 8.51 324,210
12/16/2014 8.49 8.675 8.27 8.34 388,269
12/15/2014 8.7 8.84 8.45 8.54 460,574
12/12/2014 8.75 8.93 8.66 8.68 268,339
12/11/2014 8.925 9.13 8.86 8.9 248,666
12/10/2014 8.99 9.06 8.87 8.89 157,097
12/09/2014 8.87 9.11 8.7501 9.01 226,249
12/08/2014 9.16 9.2699 8.936 8.94 303,761
12/05/2014 9.05 9.23 8.95 9.17 284,879
12/04/2014 9.24 9.29 9.01 9.07 282,286
12/03/2014 9.38 9.4 9.23 9.3 517,568
12/02/2014 9.28 9.42 9.16 9.34 232,600
12/01/2014 9.46 9.48 9.25 9.3 204,903
11/28/2014 9.47 9.58 9.37 9.48 98,562
11/26/2014 9.23 9.52 9.203 9.47 336,139
11/25/2014 9.65 9.705 9.4 9.51 212,862
11/24/2014 9.01 9.59 8.996 9.52 489,112
11/21/2014 9 9.05 8.82 9.01 316,807
11/20/2014 8.18 9.05 8.18 8.88 985,833
11/19/2014 8.05 8.19 7.86 8.02 130,232
11/18/2014 8.04 8.18 8.01 8.08 132,860
11/17/2014 8.39 8.39 8.01 8.06 131,493
11/14/2014 8.32 8.45 8.23 8.37 102,834
11/13/2014 8.68 8.72 8.26 8.34 194,436
11/12/2014 8.23 8.76 8.211 8.74 213,546
11/11/2014 8.21 8.29 8.12 8.25 205,581
11/10/2014 8.39 8.43 8.2 8.26 150,332
11/07/2014 8.54 8.54 8.26 8.39 266,258
11/06/2014 9 9.1 8.31 8.52 654,326
11/05/2014 8.53 8.97 8.47 8.89 499,151
11/04/2014 8.31 8.47 8.31 8.45 94,608
11/03/2014 8.38 8.5 8.26 8.38 120,010
10/31/2014 8.5 8.59 8.21 8.34 250,144
10/30/2014 8.22 8.45 8.22 8.41 149,099
10/29/2014 8.28 8.32 8.1 8.32 143,281
10/28/2014 8.04 8.3 8.03 8.29 120,774
10/27/2014 8.01 8.06 7.83 8 80,177
10/24/2014 8.08 8.1095 7.89 8.05 107,803
10/23/2014 7.84 8.124 7.7601 8.05 152,562
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?