SKUL

Skullcandy, Inc. Historical Stock Prices

$8.66
*  
0.22
 negative 
2.61%
Get SKUL Alerts
*Delayed - data as of Apr. 22, 2014 
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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  8.44  8.76  8.44  8.66 255,690
04/22/2014 8.44 8.76 8.44 8.66 255,690
04/21/2014 8.4 8.49 8.24 8.44 277,138
04/17/2014 8.57 8.69 8.4 8.43 174,318
04/16/2014 8.38 8.64 8.21 8.63 233,087
04/15/2014 8.53 8.6964 8.12 8.29 441,987
04/14/2014 8.54 8.79 8.43 8.52 265,702
04/11/2014 8.52 8.74 8.36 8.51 274,337
04/10/2014 9.15 9.3 8.5 8.61 325,592
04/09/2014 8.72 9.21 8.67 9.19 391,288
04/08/2014 8.75 8.87 8.54 8.67 471,206
04/07/2014 9.25 9.25 8.61 8.7 480,545
04/04/2014 9.66 9.69 9.105 9.3 572,829
04/03/2014 9.65 9.69 9.39 9.62 388,891
04/02/2014 9.44 9.69 9.36 9.64 648,479
04/01/2014 9.18 9.475 9.18 9.45 447,941
03/31/2014 8.9 9.25 8.87 9.18 772,234
03/28/2014 9.06 9.19 8.84 8.935 380,466
03/27/2014 8.77 9.135 8.71 9.09 423,690
03/26/2014 9.42 9.47 8.7 8.755 801,995
03/25/2014 9.35 9.63 9.34 9.42 355,453
03/24/2014 9.51 9.6395 9.31 9.39 439,412
03/21/2014 9.75 9.82 9.49 9.5 505,548
03/20/2014 9.8 9.85 9.64 9.73 351,008
03/19/2014 9.88 9.88 9.5 9.72 557,415
03/18/2014 9.6 9.9 9.474 9.74 699,379
03/17/2014 9.54 9.8 9.42 9.56 731,721
03/14/2014 9.19 9.7 9.07 9.54 1,626,878
03/13/2014 9.1 9.51 9 9.19 1,674,563
03/12/2014 9.8 9.87 9.04 9.11 1,362,716
03/11/2014 10.12 10.45 9.89 10.04 1,676,182
03/10/2014 9.39 10.23 9.36 10 3,634,404
03/07/2014 9.44 11.4 9.22 9.23 13,282,620
03/06/2014 7.5 7.6 7.35 7.43 851,221
03/05/2014 8.16 8.16 7.51 7.53 655,933
03/04/2014 8.53 8.53 7.82 8.32 631,521
03/03/2014 8.3 8.5 8.0325 8.48 225,964
02/28/2014 8.46 8.5 8.26 8.41 301,681
02/27/2014 8.3 8.6 8.26 8.49 229,188
02/26/2014 8.14 8.38 7.965 8.29 305,750
02/25/2014 7.99 8.15 7.8 8.14 172,150
02/24/2014 7.86 8.24 7.86 8.01 317,278
02/21/2014 7.95 7.95 7.71 7.86 299,500
02/20/2014 7.8 7.91 7.73 7.88 166,227
02/19/2014 7.77 7.85 7.59 7.81 191,654
02/18/2014 7.7 7.83 7.614 7.81 213,554
02/14/2014 7.74 7.8 7.67 7.72 111,244
02/13/2014 7.51 7.78 7.5001 7.73 233,694
02/12/2014 7.63 7.685 7.44 7.53 174,643
02/11/2014 7.31 7.65 7.26 7.59 245,535
02/10/2014 7.29 7.4 7.19 7.33 134,556
02/07/2014 7.3 7.38 7.23 7.31 103,892
02/06/2014 7.19 7.44 7.19 7.31 162,396
02/05/2014 7.26 7.27 7.1 7.21 162,012
02/04/2014 7.25 7.37 7.15 7.29 194,887
02/03/2014 7.29 7.34 7.06 7.24 226,110
01/31/2014 7.31 7.36 7.21 7.3 188,842
01/30/2014 7.19 7.59 7.19 7.41 327,519
01/29/2014 7.16 7.23 7.08 7.12 160,687
01/28/2014 7.08 7.26 6.98 7.2 190,111
01/27/2014 7.2 7.25 6.95 7.09 252,476
01/24/2014 7.23 7.29 7.05 7.22 302,041
01/23/2014 7.41 7.48 7.24 7.3 131,725
01/22/2014 7.5 7.5 7.2301 7.45 232,159
01/21/2014 7.55 7.58 7.38 7.51 181,558
01/17/2014 7.47 7.62 7.41 7.55 160,830
01/16/2014 7.43 7.505 7.35 7.49 217,927
01/15/2014 7.55 7.59 7.46 7.46 128,401
01/14/2014 7.54 7.6 7.45 7.52 139,948
01/13/2014 7.59 7.805 7.43 7.48 314,380
01/10/2014 7.7 7.83 7.6001 7.63 353,418
01/09/2014 7.87 8.02 7.45 7.66 608,669
01/08/2014 7.58 7.93 7.38 7.85 513,452
01/07/2014 7.47 7.48 7.26 7.41 341,209
01/06/2014 7.42 7.57 7.14 7.42 390,500
01/03/2014 7.21 7.42 7.17 7.37 293,293
01/02/2014 7.21 7.25 6.99 7.22 276,525
12/31/2013 7.14 7.25 6.9846 7.21 412,605
12/30/2013 6.83 7.14 6.62 7.13 644,010
12/27/2013 6.8 6.9 6.621 6.88 291,233
12/26/2013 6.76 6.9 6.68 6.81 389,349
12/24/2013 6.89 6.98 6.5 6.72 390,501
12/23/2013 6.34 6.87 6.27 6.75 1,025,323
12/20/2013 6.09 6.09 5.94 6.04 379,878
12/19/2013 5.91 6.08 5.83 6.05 322,234
12/18/2013 5.74 5.98 5.68 5.93 516,214
12/17/2013 5.71 5.765 5.59 5.75 206,116
12/16/2013 5.41 5.7 5.41 5.7 274,058
12/13/2013 5.39 5.4999 5.34 5.42 131,608
12/12/2013 5.46 5.49 5.35 5.38 213,999
12/11/2013 5.46 5.54 5.361 5.46 303,282
12/10/2013 5.57 5.6 5.46 5.48 206,016
12/09/2013 5.81 5.85 5.58 5.59 264,287
12/06/2013 5.85 5.85 5.75 5.81 119,140
12/05/2013 5.83 5.859 5.73 5.79 172,324
12/04/2013 5.84 5.88 5.77 5.83 187,118
12/03/2013 5.93 5.94 5.8 5.88 142,697
12/02/2013 6.07 6.07 5.79 5.95 301,034
11/29/2013 6.02 6.1 5.98 6.07 60,197
11/27/2013 5.85 6.05 5.81 6 155,021
11/26/2013 5.78 5.951 5.76 5.83 328,835
11/25/2013 5.83 5.87 5.75 5.75 158,103
11/22/2013 5.97 6.01 5.83 5.85 231,091
11/21/2013 5.8 5.97 5.7 5.95 332,324
11/20/2013 5.85 5.95 5.76 5.81 269,125
11/19/2013 5.92 5.96 5.75 5.82 249,449
11/18/2013 5.9 6.1 5.83 5.9 345,606
11/15/2013 5.92 5.93 5.76 5.87 262,794
11/14/2013 6.03 6.07 5.9 5.93 107,801
11/13/2013 5.84 6.08 5.8 6.05 260,381
11/12/2013 6 6.11 5.86 5.88 187,077
11/11/2013 5.98 6.07 5.97 6 92,681
11/08/2013 6.03 6.1 5.85 6.02 278,977
11/07/2013 6.24 6.3 6.04 6.04 305,423
11/06/2013 6.36 6.36 6.2 6.2 224,372
11/05/2013 6.3 6.385 6.17 6.31 210,374
11/04/2013 6.37 6.47 6.26 6.29 281,600
11/01/2013 6.26 6.4 6.18 6.37 299,015
10/31/2013 6.19 6.68 6.0501 6.28 654,747
10/30/2013 6.33 6.42 6.15 6.2 422,920
10/29/2013 6.37 6.43 6.2165 6.33 283,012
10/28/2013 6.23 6.45 6.2 6.39 608,699
10/25/2013 6.22 6.26 6.09 6.23 412,822
10/24/2013 6.23 6.26 6.13 6.2 257,521
10/23/2013 6.21 6.29 6.15 6.2 203,954
10/22/2013 6.23 6.31 6.15 6.23 324,173
10/21/2013 6.19 6.24 6.05 6.19 252,428
10/18/2013 6.15 6.23 6.08 6.195 299,438
10/17/2013 6.11 6.13 5.92 6.1 477,462
10/16/2013 6.23 6.3199 6.06 6.12 251,384
10/15/2013 6.31 6.4 6.17 6.21 334,515
10/14/2013 6.09 6.38 6.03 6.34 336,047
10/11/2013 5.98 6.25 5.92 6.11 238,686
10/10/2013 6.13 6.28 5.9 5.99 425,274
10/09/2013 5.76 6.105 5.755 6.06 405,759
10/08/2013 6.05 6.165 5.71 5.735 517,758
10/07/2013 6.26 6.26 5.95 6.05 367,101
10/04/2013 6.15 6.35 6.05 6.28 342,626
10/03/2013 6.39 6.4 6.13 6.13 356,610
10/02/2013 6.42 6.69 6.4 6.41 529,043
10/01/2013 6.16 6.5 6.16 6.44 342,129
09/30/2013 6.25 6.29 6.1 6.195 354,735
09/27/2013 6.36 6.47 6.27 6.31 199,178
09/26/2013 6.33 6.68 6.32 6.37 416,025
09/25/2013 6.49 6.49 6.3 6.36 281,289
09/24/2013 6.12 6.49 6.05 6.46 607,019
09/23/2013 6.3 6.45 6.01 6.13 511,913
09/20/2013 5.86 6.39 5.8501 6.28 1,806,124
09/19/2013 5.82 5.9 5.77 5.85 141,689
09/18/2013 5.77 5.83 5.65 5.8 261,650
09/17/2013 5.75 5.95 5.74 5.78 243,414
09/16/2013 6 6 5.7 5.74 285,407
09/13/2013 5.86 5.98 5.79 5.98 250,592
09/12/2013 5.87 5.87 5.67 5.84 213,714
09/11/2013 5.77 5.86 5.72 5.82 219,059
09/10/2013 5.69 5.94 5.69 5.76 318,259
09/09/2013 5.54 5.75 5.52 5.68 282,663
09/06/2013 5.6 5.74 5.48 5.48 229,959
09/05/2013 5.32 5.45 5.3 5.39 242,730
09/04/2013 5.36 5.46 5.25 5.33 351,254
09/03/2013 5.36 5.43 5.31 5.36 215,163
08/30/2013 5.38 5.5 5.28 5.32 175,216
08/29/2013 5.38 5.54 5.38 5.4 242,696
08/28/2013 5.78 5.8 5.36 5.4 392,151
08/27/2013 5.74 6 5.721 5.78 226,151
08/26/2013 5.7 6.11 5.69 5.76 440,874
08/23/2013 5.38 5.75 5.38 5.72 415,295
08/22/2013 5.25 5.44 5.24 5.38 204,575
08/21/2013 5.41 5.44 5.203 5.22 197,230
08/20/2013 5.32 5.43 5.28 5.42 191,283
08/19/2013 5.48 5.5 5.31 5.32 201,521
08/16/2013 5.56 5.6 5.44 5.51 372,949
08/15/2013 5.38 5.6 5.36 5.57 626,091
08/14/2013 5.42 5.55 5.34 5.42 300,063
08/13/2013 5.39 5.5 5.31 5.44 177,678
08/12/2013 5.3 5.55 5.265 5.42 451,461
08/09/2013 5.31 5.32 5.15 5.19 215,102
08/08/2013 5.16 5.39 5.16 5.3 399,473
08/07/2013 5.03 5.34 5.03 5.14 306,647
08/06/2013 5.12 5.2499 4.9 5.07 614,272
08/05/2013 5.22 5.22 5.06 5.13 351,108
08/02/2013 5.21 5.45 5 5.24 658,657
08/01/2013 5.62 5.69 5.57 5.6 390,358
07/31/2013 5.61 5.685 5.48 5.52 227,888
07/30/2013 5.79 5.79 5.55 5.62 167,569
07/29/2013 5.58 5.8499 5.52 5.73 427,334
07/26/2013 5.54 5.63 5.48 5.58 109,954
07/25/2013 5.54 5.69 5.52 5.57 225,473
07/24/2013 5.56 5.61 5.4799 5.56 137,242
07/23/2013 5.54 5.62 5.41 5.57 142,129
07/22/2013 5.31 5.58 5.3 5.56 317,635
07/19/2013 5.37 5.465 5.2 5.33 441,574
07/18/2013 5.64 5.65 5.32 5.4 477,657
07/17/2013 5.68 5.7 5.58 5.64 276,109
07/16/2013 5.57 5.7 5.55 5.67 362,407
07/15/2013 5.34 5.57 5.32 5.56 312,871
07/12/2013 5.45 5.46 5.3 5.33 255,055
07/11/2013 5.55 5.6685 5.38 5.46 156,697
07/10/2013 5.66 5.725 5.47 5.53 229,284
07/09/2013 5.48 5.73 5.48 5.62 472,283
07/08/2013 5.3 5.5 5.27 5.48 307,101
07/05/2013 5.34 5.4 5.25 5.3 157,103
07/03/2013 5.32 5.4 5.27 5.31 66,266
07/02/2013 5.47 5.61 5.28 5.32 437,898
07/01/2013 5.47 5.6 5.41 5.45 201,020
06/28/2013 5.34 5.48 5.26 5.46 952,154
06/27/2013 5.23 5.41 5.23 5.33 315,021
06/26/2013 5.34 5.43 5.2 5.25 221,899
06/25/2013 5.29 5.51 5.27 5.3 194,578
06/24/2013 5.33 5.38 5.09 5.23 433,500
06/21/2013 5.48 5.55 5.3 5.37 374,133
06/20/2013 5.63 5.67 5.42 5.45 284,832
06/19/2013 5.7 5.775 5.56 5.67 394,069
06/18/2013 5.76 5.84 5.6 5.7 334,419
06/17/2013 5.6 5.82 5.6 5.73 352,383
06/14/2013 5.72 5.82 5.57 5.57 204,443
06/13/2013 5.66 5.76 5.51 5.7 212,471
06/12/2013 5.85 5.85 5.62 5.64 245,358
06/11/2013 5.74 5.8 5.59 5.79 246,472
06/10/2013 5.61 5.85 5.6 5.75 482,960
06/07/2013 5.56 5.58 5.4 5.55 261,187
06/06/2013 5.45 5.52 5.31 5.49 275,197
06/05/2013 5.64 5.69 5.45 5.45 316,481
06/04/2013 5.64 5.77 5.57 5.62 198,590
06/03/2013 5.82 5.84 5.57 5.65 374,438
05/31/2013 5.93 5.93 5.77 5.78 366,002
05/30/2013 5.8 5.91 5.75 5.91 327,954
05/29/2013 5.67 5.8 5.64 5.76 186,010
05/28/2013 5.88 5.98 5.675 5.7 310,122
05/24/2013 5.73 5.87 5.7 5.79 250,603
05/23/2013 5.59 5.85 5.57 5.77 313,413
05/22/2013 6.02 6.09 5.61 5.62 497,832
05/21/2013 5.81 6.1 5.81 6 832,015
05/20/2013 5.51 5.81 5.49 5.81 615,994
05/17/2013 5.29 5.54 5.25 5.49 611,727
05/16/2013 5.53 5.53 5.17 5.18 425,781
05/15/2013 5.59 5.7 5.52 5.56 455,396
05/14/2013 5.51 5.56 5.35 5.46 742,760
05/13/2013 5.36 5.52 5.331 5.5 339,175
05/10/2013 5.24 5.48 5.22 5.38 462,164
05/09/2013 5.12 5.3 5.08 5.24 409,598
05/08/2013 4.99 5.2 4.92 5.15 493,526
05/07/2013 4.94 5.04 4.9 5.02 417,144
05/06/2013 5.14 5.17 4.86 4.91 808,948
05/03/2013 5.01 5.34 4.97 5.17 1,372,049
05/02/2013 4.87 5.17 4.81 5.17 807,142
05/01/2013 5.13 5.13 4.8 4.87 1,373,264
04/30/2013 5.22 5.26 5.12 5.14 369,091
04/29/2013 5.11 5.37 5.11 5.22 932,386
04/26/2013 5.13 5.19 5.06 5.11 273,137
04/25/2013 5.11 5.22 5.11 5.15 219,679
04/24/2013 5.15 5.2 5.1 5.12 174,225
04/23/2013 5.14 5.1918 5.11 5.16 213,569
04/22/2013 5.18 5.23 5.11 5.14 230,585
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 your brokers before you trade


Want to trade FX?