SKUL

Skullcandy, Inc. Historical Stock Prices

$10.41
*  
0.04
0.39%
Get SKUL Alerts
*Delayed - data as of Jan. 26, 2015 13:26 ET  -  Find a broker to begin trading SKUL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SKUL Real Time
 
 
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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:26  10.39  10.49  10.30  10.41 57,146
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
10/22/2014 7.82 7.96 7.65 7.76 91,317
10/21/2014 7.76 7.85 7.66 7.79 127,406
10/20/2014 7.54 7.77 7.54 7.71 100,958
10/17/2014 7.94 7.94 7.57 7.63 119,361
10/16/2014 7.66 7.88 7.59 7.83 163,856
10/15/2014 7.65 7.83 7.52 7.81 166,993
10/14/2014 7.63 7.89 7.5 7.78 149,617
10/13/2014 7.46 7.7 7.4 7.53 130,723
10/10/2014 7.75 7.82 7.473 7.5 202,762
10/09/2014 8.03 8.0399 7.75 7.79 111,875
10/08/2014 8.21 8.34 7.85 8.01 229,095
10/07/2014 8.24 8.31 7.91 8.28 360,136
10/06/2014 8.23 8.32 8.01 8.31 288,099
10/03/2014 8.14 8.325 8.0733 8.21 279,969
10/02/2014 7.84 8.15 7.8 8.07 225,207
10/01/2014 7.79 7.895 7.63 7.85 188,276
09/30/2014 7.96 7.97 7.76 7.79 227,372
09/29/2014 7.68 7.98 7.66 7.96 216,767
09/26/2014 7.82 7.87 7.6 7.81 147,262
09/25/2014 8.09 8.13 7.7703 7.78 150,776
09/24/2014 7.75 8.14 7.75 8.12 319,144
09/23/2014 7.68 7.786 7.615 7.7 185,955
09/22/2014 7.84 7.84 7.62 7.63 127,477
09/19/2014 8.02 8.02 7.75 7.87 295,788
09/18/2014 7.92 8.08 7.8899 7.99 176,536
09/17/2014 7.94 8.08 7.74 7.91 223,655
09/16/2014 7.61 7.7 7.54 7.58 86,620
09/15/2014 7.75 7.75 7.55 7.65 106,864
09/12/2014 7.92 7.92 7.7401 7.76 86,780
09/11/2014 7.88 8.01 7.81 7.92 64,029
09/10/2014 8.03 8.16 7.835 7.93 107,405
09/09/2014 8.16 8.209 7.92 8.02 129,027
09/08/2014 8.21 8.25 8.1 8.21 118,028
09/05/2014 8.27 8.307 8.1 8.23 98,698
09/04/2014 8.16 8.38 8.09 8.32 212,332
09/03/2014 8.08 8.14 7.93 8.13 236,234
09/02/2014 8.29 8.29 7.85 8.07 173,500
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
05/28/2014 7.67 7.67 7.44 7.48 178,788
05/27/2014 7.8 7.87 7.57 7.66 323,767
05/23/2014 7.62 7.8 7.45 7.75 173,753
05/22/2014 7.55 7.745 7.54 7.6 263,766
05/21/2014 7.36 7.75 7.29 7.53 644,079
05/20/2014 7.28 7.43 7.12 7.33 338,966
05/19/2014 7.24 7.4 7.185 7.31 277,311
05/16/2014 7.08 7.37 7.05 7.275 639,443
05/15/2014 7.03 7.38 6.95 7.09 515,681
05/14/2014 7.32 7.5 7.06 7.1 533,089
05/13/2014 7.4 7.58 7.28 7.37 433,407
05/12/2014 7.2 7.47 7.2 7.38 246,966
05/09/2014 6.88 7.32 6.72 7.18 719,289
05/08/2014 7.03 7.22 6.73 6.86 295,189
05/07/2014 7.2 7.24 6.88 7.08 340,184
05/06/2014 7.54 7.54 7.16 7.21 414,848
05/05/2014 7.75 7.7899 7.36 7.55 455,519
05/02/2014 8.59 8.94 7.9 8.03 1,365,841
05/01/2014 7.73 7.79 7.41 7.75 474,068
04/30/2014 7.61 7.73 7.3 7.7 396,480
04/29/2014 7.69 7.88 7.5901 7.64 372,888
04/28/2014 8 8.1199 7.58 7.685 469,066
04/25/2014 8.3 8.38 7.81 7.92 288,152
04/24/2014 8.38 8.41 7.95 8.3 195,793
04/23/2014 8.64 8.64 8.2 8.31 313,456
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
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?