SKUL

Skullcandy, Inc. Common Stock Historical Stock Prices

$3.59
*  
0.04
1.13%
Get SKUL Alerts
*Delayed - data as of May 24, 2016 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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
9:38 3.59 3.59 3.59 3.59 1,411
05/20/2016 3.52 3.6 3.43 3.58 69,967
05/19/2016 3.49 3.56 3.42 3.49 153,139
05/18/2016 3.52 3.6 3.48 3.52 119,025
05/17/2016 3.56 3.64 3.47 3.53 127,857
05/16/2016 3.49 3.63 3.47 3.57 95,178
05/13/2016 3.52 3.58 3.43 3.51 143,589
05/12/2016 3.79 3.79 3.5 3.53 217,504
05/11/2016 3.73 3.8 3.5918 3.77 211,303
05/10/2016 3.69 3.79 3.601 3.75 296,528
05/09/2016 3.43 3.76 3.41 3.7 351,163
05/06/2016 3.32 3.48 3.3 3.45 309,662
05/05/2016 3.27 3.47 3.25 3.32 234,898
05/04/2016 3.29 3.48 3.25 3.27 218,637
05/03/2016 3.39 3.39 3.28 3.29 129,982
05/02/2016 3.41 3.45 3.315 3.42 112,442
04/29/2016 3.47 3.5199 3.4 3.41 160,745
04/28/2016 3.6 3.62 3.44 3.46 194,488
04/27/2016 3.63 3.68 3.57 3.59 99,146
04/26/2016 3.55 3.71 3.525 3.63 152,854
04/25/2016 3.63 3.64 3.5 3.51 50,845
04/22/2016 3.55 3.72 3.54 3.62 48,315
04/21/2016 3.6 3.63 3.491 3.53 190,928
04/20/2016 3.51 3.66 3.48 3.6 152,063
04/19/2016 3.6 3.6 3.49 3.52 115,524
04/18/2016 3.54 3.6 3.46 3.59 137,281
04/15/2016 3.55 3.65 3.55 3.58 73,544
04/14/2016 3.74 3.76 3.51 3.59 125,294
04/13/2016 3.59 3.73 3.58 3.71 132,261
04/12/2016 3.45 3.6 3.39 3.56 130,683
04/11/2016 3.45 3.52 3.4 3.45 98,633
04/08/2016 3.38 3.53 3.38 3.41 65,834
04/07/2016 3.33 3.525 3.31 3.38 352,153
04/06/2016 3.47 3.53 3.31 3.42 779,678
04/05/2016 3.6 3.62 3.44 3.45 124,400
04/04/2016 3.48 3.64 3.445 3.62 366,671
04/01/2016 3.51 3.67 3.46 3.47 204,576
03/31/2016 3.55 3.59 3.49 3.56 320,398
03/30/2016 3.59 3.68 3.53 3.55 297,143
03/29/2016 3.53 3.68 3.48 3.6 215,894
03/28/2016 3.64 3.69 3.54 3.57 124,766
03/24/2016 3.66 3.66 3.486 3.6 149,457
03/23/2016 3.85 3.85 3.65 3.65 198,366
03/22/2016 3.94 3.95 3.79 3.85 212,721
03/21/2016 3.97 4.05 3.95 3.99 154,206
03/18/2016 3.87 3.96 3.86 3.95 304,329
03/17/2016 3.95 3.97 3.84 3.89 242,547
03/16/2016 3.94 4.14 3.82 3.96 91,416
03/15/2016 4.02 4.07 3.93 3.99 96,442
03/14/2016 4 4.2 3.99 4.07 123,484
03/11/2016 3.97 4.05 3.83 4.04 64,876
03/10/2016 4.01 4.01 3.84 3.93 183,562
03/09/2016 4 4.1 3.9 3.98 142,575
03/08/2016 4.12 4.2 3.95 3.95 168,079
03/07/2016 3.9 4.155 3.84 4.12 201,938
03/04/2016 3.67 4 3.6501 3.91 278,964
03/03/2016 3.66 3.73 3.42 3.7 329,123
03/02/2016 3.58 3.6 3.44 3.58 241,975
03/01/2016 3.59 3.64 3.51 3.61 145,770
02/29/2016 3.62 3.6399 3.49 3.54 197,523
02/26/2016 3.61 3.65 3.58 3.61 98,011
02/25/2016 3.58 3.59 3.48 3.59 88,028
02/24/2016 3.5 3.645 3.4954 3.58 77,885
02/23/2016 3.54 3.64 3.52 3.56 99,235
02/22/2016 3.5 3.56 3.49 3.54 91,177
02/19/2016 3.47 3.55 3.45 3.45 101,987
02/18/2016 3.45 3.52 3.4 3.48 113,282
02/17/2016 3.32 3.56 3.32 3.45 115,619
02/16/2016 3.26 3.39 3.26 3.38 120,792
02/12/2016 3.23 3.43 3.22 3.26 159,306
02/11/2016 3.16 3.26 3.08 3.22 205,108
02/10/2016 3.2 3.33 3.15 3.2 151,932
02/09/2016 3.18 3.24 3.14 3.19 204,374
02/08/2016 3.11 3.22 3.1 3.2 143,215
02/05/2016 3.26 3.32 3.2 3.2 206,539
02/04/2016 3.24 3.3201 3.179 3.27 258,059
02/03/2016 3.24 3.36 3.16 3.25 184,517
02/02/2016 3.15 3.31 3.15 3.2 229,045
02/01/2016 3.19 3.23 3.12 3.19 95,623
01/29/2016 3.02 3.2 2.99 3.18 275,904
01/28/2016 3.11 3.14 2.98 3.03 198,251
01/27/2016 3.1 3.18 3.05 3.1 90,322
01/26/2016 3.09 3.19 3.05 3.13 111,847
01/25/2016 3.21 3.28 3.05 3.06 145,188
01/22/2016 3.14 3.24 3.14 3.18 158,273
01/21/2016 2.97 3.22 2.94 3.11 393,419
01/20/2016 2.91 2.97 2.75 2.94 402,938
01/19/2016 3.05 3.16 2.93 2.97 383,281
01/15/2016 3 3.09 2.95 3.04 349,151
01/14/2016 3.07 3.14 2.942 3.09 396,286
01/13/2016 3.14 3.27 3.05 3.11 738,625
01/12/2016 3.75 3.75 3 3.26 2,835,783
01/11/2016 4.57 4.63 4.54 4.55 358,619
01/08/2016 4.55 4.63 4.55 4.6 412,028
01/07/2016 4.53 4.65 4.4 4.53 438,910
01/06/2016 4.64 4.71 4.53 4.66 585,126
01/05/2016 4.73 4.75 4.58 4.71 562,765
01/04/2016 4.68 4.77 4.55 4.76 354,913
12/31/2015 4.82 4.87 4.61 4.73 317,343
12/30/2015 4.87 5.03 4.79 4.82 412,961
12/29/2015 4.62 4.8 4.62 4.78 246,369
12/28/2015 4.5 4.66 4.45 4.62 134,518
12/24/2015 4.68 4.68 4.5 4.55 126,968
12/23/2015 4.63 4.736 4.595 4.67 179,876
12/22/2015 4.55 4.72 4.47 4.64 351,038
12/21/2015 4.42 4.5 4.4 4.47 182,664
12/18/2015 4.37 4.48 4.365 4.43 296,876
12/17/2015 4.58 4.58 4.37 4.4 300,627
12/16/2015 4.34 4.55 4.29 4.53 316,729
12/15/2015 4.2 4.35 4.2 4.27 305,022
12/14/2015 4.13 4.2499 4.13 4.2 318,682
12/11/2015 4.04 4.25 4.04 4.18 234,240
12/10/2015 4.14 4.18 4.09 4.15 340,098
12/09/2015 4.15 4.22 4.12 4.14 185,119
12/08/2015 4.23 4.23 4.1088 4.14 232,326
12/07/2015 4.21 4.32 4.15 4.23 244,680
12/04/2015 4.16 4.26 4.123 4.24 217,394
12/03/2015 4.33 4.3453 4.17 4.19 231,509
12/02/2015 4.23 4.37 4.2 4.3 400,211
12/01/2015 4.11 4.28 4.07 4.23 212,050
11/30/2015 4.15 4.28 3.96 4.07 560,151
11/27/2015 4.2 4.21 4.02 4.12 339,114
11/25/2015 4.36 4.5 4.16 4.17 453,360
11/24/2015 4.37 4.4372 4.3 4.34 254,573
11/23/2015 4.3 4.43 4.3 4.37 207,295
11/20/2015 4.32 4.415 4.3 4.31 250,892
11/19/2015 4.19 4.315 4.15 4.27 200,109
11/18/2015 4.29 4.29 4.1399 4.19 344,799
11/17/2015 4.31 4.37 4.22 4.26 273,448
11/16/2015 4.28 4.35 4.2 4.33 246,084
11/13/2015 4.35 4.42 4.2 4.29 246,878
11/12/2015 4.42 4.48 4.3 4.3 217,984
11/11/2015 4.56 4.56 4.35 4.48 297,961
11/10/2015 4.8 4.92 4.51 4.52 434,804
11/09/2015 5 5.02 4.77 4.81 343,675
11/06/2015 5.42 5.47 4.59 4.81 1,653,062
11/05/2015 5.98 6.36 5.98 6.34 358,467
11/04/2015 6.04 6.09 5.9 6.01 136,099
11/03/2015 5.88 6.09 5.88 6 137,547
11/02/2015 5.62 5.95 5.62 5.87 192,937
10/30/2015 5.61 5.67 5.56 5.6 164,278
10/29/2015 5.7 5.76 5.59 5.6 139,748
10/28/2015 5.52 5.77 5.47 5.75 86,537
10/27/2015 5.5 5.65 5.4001 5.5 243,698
10/26/2015 5.77 5.77 5.5 5.53 211,345
10/23/2015 5.76 5.79 5.67 5.76 91,995
10/22/2015 5.71 5.76 5.61 5.69 143,125
10/21/2015 5.87 5.9299 5.67 5.67 116,967
10/20/2015 5.77 6 5.7387 5.87 154,138
10/19/2015 5.61 5.88 5.61 5.75 66,104
10/16/2015 5.74 5.74 5.55 5.66 165,679
10/15/2015 5.67 5.72 5.55 5.7 146,955
10/14/2015 5.64 5.73 5.6065 5.63 86,612
10/13/2015 5.77 5.85 5.66 5.66 195,333
10/12/2015 5.96 5.96 5.77 5.79 157,066
10/09/2015 5.81 6.07 5.81 5.93 157,868
10/08/2015 6 6 5.76 5.82 128,891
10/07/2015 5.85 6.04 5.82 5.99 136,466
10/06/2015 5.85 5.98 5.78 5.85 113,540
10/05/2015 5.78 5.96 5.73 5.88 118,385
10/02/2015 5.55 5.72 5.55 5.69 152,404
10/01/2015 5.54 5.61 5.48 5.59 150,781
09/30/2015 5.88 5.88 5.5 5.53 366,397
09/29/2015 5.78 5.84 5.49 5.5 191,975
09/28/2015 5.85 5.87 5.66 5.8 138,537
09/25/2015 6.28 6.33 5.8 5.87 232,939
09/24/2015 6.08 6.3 6.05 6.27 177,019
09/23/2015 6.36 6.37 6.17 6.19 183,827
09/22/2015 6.2 6.345 6.05 6.32 143,870
09/21/2015 6.35 6.42 6.25 6.29 147,680
09/18/2015 6.41 6.61 6.32 6.34 201,750
09/17/2015 6.54 6.54 6.37 6.51 227,146
09/16/2015 6.6 6.65 6.48 6.52 166,058
09/15/2015 6.72 6.8 6.57 6.58 160,479
09/14/2015 6.82 6.8237 6.7 6.74 128,814
09/11/2015 6.54 6.86 6.51 6.83 151,073
09/10/2015 6.64 6.7 6.52 6.6 139,139
09/09/2015 6.75 6.89 6.67 6.69 121,921
09/08/2015 6.88 6.9 6.71 6.72 145,552
09/04/2015 6.72 6.79 6.62 6.68 135,324
09/03/2015 6.93 6.98 6.73 6.74 110,232
09/02/2015 6.79 6.9 6.63 6.89 119,942
09/01/2015 6.82 7 6.64 6.7 194,936
08/31/2015 7.02 7.21 6.96 7.02 258,517
08/28/2015 6.88 7.23 6.86 7.08 251,043
08/27/2015 6.88 7.0388 6.76 6.9 269,581
08/26/2015 6.7 6.94 6.65 6.84 220,517
08/25/2015 6.73 6.86 6.55 6.58 231,266
08/24/2015 6.6 6.85 6.3201 6.52 232,987
08/21/2015 7.01 7.2199 6.91 6.93 164,590
08/20/2015 7.06 7.17 6.9 7.13 173,294
08/19/2015 7.15 7.25 7.07 7.1 154,053
08/18/2015 7.36 7.38 7.17 7.19 110,663
08/17/2015 7.33 7.44 7.284 7.36 95,813
08/14/2015 7.32 7.52 7.22 7.36 181,593
08/13/2015 7.31 7.39 7.15 7.34 158,977
08/12/2015 7.13 7.375 7.05 7.3 198,850
08/11/2015 7.6 7.73 7.21 7.25 181,580
08/10/2015 8.01 8.076 7.7 7.71 271,763
08/07/2015 7.4 8.27 7.4 7.98 532,460
08/06/2015 7.15 7.3 7.1 7.3 159,684
08/05/2015 7.15 7.23 7.04 7.11 189,964
08/04/2015 7.1 7.27 7.03 7.1 153,365
08/03/2015 7.29 7.36 7.0801 7.13 170,205
07/31/2015 7.25 7.36 7.21 7.31 115,043
07/30/2015 7.27 7.31 7.2 7.23 72,828
07/29/2015 7.19 7.47 7.15 7.31 155,436
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
*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?