SKUL

Skullcandy, Inc. Historical Stock Prices

$7.38
*  
0.16
2.22%
Get SKUL Alerts
*Delayed - data as of Jul. 29, 2015 12:10 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 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10  7.19  7.47  7.15  7.38 105,361
07/28/2015 7.24 7.29 7.06 7.22 96,052
07/27/2015 7.31 7.37 7.16 7.22 141,875
07/24/2015 7.5 7.51 7.31 7.39 154,466
07/23/2015 7.67 7.67 7.47 7.48 220,427
07/22/2015 7.6 7.71 7.6 7.65 147,637
07/21/2015 7.68 7.79 7.58 7.62 144,031
07/20/2015 7.71 7.74 7.59 7.69 250,173
07/17/2015 7.68 7.73 7.6 7.68 150,556
07/16/2015 7.75 7.819 7.62 7.65 125,694
07/15/2015 7.96 7.97 7.67 7.68 182,210
07/14/2015 7.9 8 7.86 7.95 253,146
07/13/2015 7.72 8.04 7.69 7.92 173,588
07/10/2015 7.62 7.74 7.57 7.68 158,567
07/09/2015 7.67 7.71 7.46 7.54 274,706
07/08/2015 7.58 7.66 7.42 7.59 196,820
07/07/2015 7.6 7.68 7.37 7.66 194,766
07/06/2015 7.41 7.63 7.41 7.59 121,011
07/02/2015 7.54 7.57 7.41 7.49 137,038
07/01/2015 7.75 7.81 7.45 7.51 202,171
06/30/2015 7.64 7.7 7.58 7.67 200,796
06/29/2015 7.89 7.95 7.58 7.59 276,695
06/26/2015 8.06 8.13 7.9 7.92 605,289
06/25/2015 8.18 8.18 7.91 8.02 262,456
06/24/2015 8.1 8.26 8.08 8.12 154,813
06/23/2015 8.09 8.15 8.02 8.12 318,648
06/22/2015 8.03 8.09 7.96 8.03 248,913
06/19/2015 8.08 8.116 7.93 7.99 287,104
06/18/2015 7.86 8.12 7.82 8.05 250,082
06/17/2015 7.69 7.86 7.64 7.86 233,081
06/16/2015 7.66 7.74 7.53 7.65 186,761
06/15/2015 7.65 7.85 7.52 7.66 241,398
06/12/2015 7.63 7.75 7.57 7.73 226,495
06/11/2015 7.65 7.79 7.6 7.67 169,444
06/10/2015 7.61 7.75 7.545 7.65 213,070
06/09/2015 7.59 7.68 7.48 7.56 200,259
06/08/2015 7.67 7.725 7.53 7.57 224,344
06/05/2015 7.56 7.73 7.48 7.69 212,522
06/04/2015 7.57 7.64 7.46 7.59 207,744
06/03/2015 7.62 7.74 7.55 7.63 250,053
06/02/2015 7.48 7.69 7.4 7.58 309,397
06/01/2015 7.52 7.6 7.42 7.54 170,693
05/29/2015 7.78 7.79 7.48 7.5 674,508
05/28/2015 7.8 7.89 7.75 7.785 261,325
05/27/2015 7.99 7.99 7.56 7.83 404,226
05/26/2015 8.1 8.1 7.901 7.99 436,963
05/22/2015 8.1 8.24 8.04 8.1 299,537
05/21/2015 8.13 8.18 8.05 8.1 260,249
05/20/2015 8.24 8.26 8.01 8.16 333,771
05/19/2015 8.32 8.34 8.16 8.24 321,467
05/18/2015 8.21 8.38 8.2 8.32 251,590
05/15/2015 8.29 8.38 8.18 8.26 312,440
05/14/2015 8.21 8.44 8.06 8.4 432,999
05/13/2015 8.33 8.33 8.07 8.21 532,781
05/12/2015 8.48 8.49 8.3 8.36 850,035
05/11/2015 8.17 8.29 8.1 8.16 688,426
05/08/2015 8.23 8.35 8.08 8.27 945,733
05/07/2015 8.71 8.79 8.32 8.4 907,974
05/06/2015 9.6 9.836 7.8201 8.81 3,242,733
05/05/2015 11.11 11.2399 11 11.12 497,082
05/04/2015 10.94 11.21 10.9 11.09 360,360
05/01/2015 10.8 10.99 10.56 10.91 413,101
04/30/2015 10.78 10.85 10.42 10.81 321,208
04/29/2015 10.95 10.99 10.78 10.87 204,526
04/28/2015 11.01 11.11 10.79 11.03 142,589
04/27/2015 11.12 11.215 10.85 10.91 197,832
04/24/2015 11.19 11.25 11 11.13 183,798
04/23/2015 11.26 11.35 11 11.16 250,515
04/22/2015 10.99 11.275 10.85 11.25 311,816
04/21/2015 10.87 10.96 10.6501 10.95 200,449
04/20/2015 10.71 10.92 10.54 10.85 192,463
04/17/2015 10.85 10.85 10.5 10.61 242,724
04/16/2015 11.01 11.06 10.89 10.93 172,791
04/15/2015 11.18 11.18 10.9 11.07 212,641
04/14/2015 11.09 11.16 10.82 11.06 208,067
04/13/2015 11.06 11.08 10.9 10.91 201,628
04/10/2015 11.32 11.32 10.96 11.07 205,805
04/09/2015 11.34 11.34 11 11.25 133,836
04/08/2015 11.24 11.42 11.19 11.33 176,390
04/07/2015 11.38 11.48 11.27 11.28 166,241
04/06/2015 11.35 11.5599 11.26 11.34 253,066
04/02/2015 11.13 11.66 11.13 11.465 503,697
04/01/2015 11.3 11.38 10.84 10.88 349,743
03/31/2015 11.51 11.68 11.3 11.3 285,699
03/30/2015 10.81 11.45 10.81 11.3 312,742
03/27/2015 10.9 11.07 10.78 10.85 273,678
03/26/2015 10.88 11.14 10.78 10.89 227,213
03/25/2015 11.33 11.36 10.88 10.9 144,940
03/24/2015 10.99 11.5 10.99 11.31 381,647
03/23/2015 10.96 11.16 10.95 10.97 230,899
03/20/2015 10.94 11.2 10.87 11.04 328,489
03/19/2015 10.77 11.07 10.725 10.86 316,008
03/18/2015 10.51 10.84 10.51 10.75 247,205
03/17/2015 10.54 10.75 10.51 10.58 227,389
03/16/2015 10.59 10.89 10.48 10.53 320,930
03/13/2015 10.5 10.627 10.48 10.54 323,075
03/12/2015 10.73 10.81 10.55 10.57 294,059
03/11/2015 10.98 11.06 10.67 10.71 307,973
03/10/2015 10.85 10.98 10.62 10.94 366,183
03/09/2015 10.4 10.95 10.4 10.89 639,997
03/06/2015 11.67 11.83 10.37 10.4 1,703,713
03/05/2015 10.57 11.21 10.43 11.07 1,564,745
03/04/2015 10.27 10.5 10.01 10.45 344,182
03/03/2015 10.66 10.66 10.235 10.35 261,993
03/02/2015 10.37 10.69 10.32 10.66 283,864
02/27/2015 10.51 10.61 10.4 10.41 138,917
02/26/2015 10.4 10.56 10.25 10.55 145,397
02/25/2015 10.16 10.48 10.1 10.38 277,598
02/24/2015 10 10.14 9.944 10.02 195,320
02/23/2015 10.17 10.25 10 10.02 267,450
02/20/2015 10.43 10.455 10.15 10.17 235,599
02/19/2015 10.9 10.91 10.41 10.48 315,427
02/18/2015 11.12 11.165 10.9 10.92 232,308
02/17/2015 10.78 11.31 10.77 11.14 317,645
02/13/2015 10.51 10.86 10.48 10.82 212,337
02/12/2015 10.43 10.6 10.29 10.53 140,273
02/11/2015 10.35 10.51 10.21 10.38 145,032
02/10/2015 10.31 10.48 10.11 10.36 133,601
02/09/2015 10.69 10.7 10.22 10.23 187,114
02/06/2015 10.49 10.73 10.44 10.71 270,321
02/05/2015 10.33 10.62 10.236 10.55 193,236
02/04/2015 10.38 10.58 10.28 10.34 159,476
02/03/2015 10.17 10.97 9.984 10.45 345,863
02/02/2015 10.08 10.15 9.95 10.15 130,733
01/30/2015 10.12 10.33 10 10.02 209,248
01/29/2015 10.13 10.31 10.01 10.24 200,819
01/28/2015 10.27 10.27 9.99 10.06 207,220
01/27/2015 10.18 10.36 9.99 10.25 84,813
01/26/2015 10.39 10.49 10.24 10.29 137,326
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?