Skullcandy Stock Price History (NASDAQ:SKUL)

Add to My Stocks
$6.35 $0.01 (0.16%) SKUL stock closing price Oct 03, 2016 (Closing)

View and download Skullcandy stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Skullcandy P/E ratio, and PS ratio. The Skullcandy stock price history chart shows that the stock price reached a high of 20.56 on 26 Jul, 2011, and a low of 2.94 on 26 Jul, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-036.346.666.346.3529653590.710.68
2016-09-306.356.356.346.341845090.570.68
2016-09-296.346.356.346.359439990.710.68
2016-09-286.346.356.346.3413534190.570.68
2016-09-276.346.356.346.3411778190.570.68
2016-09-266.336.356.336.3522308590.710.68
2016-09-236.336.346.336.3315502690.430.68
2016-09-226.336.356.336.3337129690.430.68
2016-09-216.326.356.326.3318525990.430.68
2016-09-206.326.336.326.3222455290.290.68
2016-09-196.326.336.326.3213943990.290.68
2016-09-166.326.336.326.3283036790.290.68
2016-09-156.326.336.326.3322636590.430.68
2016-09-146.326.336.326.3230402890.290.68
2016-09-136.326.336.326.3237263390.290.68
2016-09-126.326.336.326.3231432090.290.68
2016-09-096.326.336.326.3215133490.290.68
2016-09-086.326.336.316.33108972590.430.68
2016-09-076.326.346.326.336069790.430.68
2016-09-066.326.336.326.338771790.430.68
2016-09-050.000.000.006.320N/AN/A
2016-09-026.336.346.326.326074890.290.68
2016-09-016.326.336.326.3310909390.430.68
2016-08-316.316.346.316.3221664390.290.68
2016-08-306.316.346.316.3114097890.140.68
2016-08-296.326.336.316.316820490.140.68
2016-08-266.326.346.316.327703790.290.68
2016-08-256.326.326.316.3125887090.140.68
2016-08-246.306.326.306.3286666790.290.68
2016-08-236.426.446.416.4211204791.710.69
2016-08-226.406.446.406.429596691.710.69
2016-08-196.416.426.416.424350491.710.69
2016-08-186.416.486.406.4114567891.570.69
2016-08-176.356.446.356.4111941791.570.69
2016-08-166.296.336.276.309055690.000.68
2016-08-156.166.236.166.2262770888.860.67
2016-08-126.156.186.146.1464508087.710.66
2016-08-116.186.196.156.1630348688.000.66
2016-08-106.176.246.166.2215828188.860.67
2016-08-096.196.236.146.1911986838.690.66
2016-08-086.246.246.196.2014831538.750.66
2016-08-056.196.246.186.2410198939.000.67
2016-08-046.186.206.166.2045962038.750.66
2016-08-036.186.256.156.2042250438.750.66
2016-08-026.066.106.046.0623469637.880.65
2016-08-016.096.156.076.0725101437.940.65
2016-07-296.156.206.096.1233447938.250.65
2016-07-286.046.056.006.0321908537.690.64
2016-07-276.056.105.996.0521824737.810.65
2016-07-266.086.146.056.0620325037.880.65
2016-07-256.006.106.006.0779019037.940.65
2016-07-225.935.985.925.9720076037.310.64
2016-07-216.036.045.935.9347417537.060.63
2016-07-206.056.066.026.0378656937.690.64
2016-07-196.146.156.026.0587604037.810.65
2016-07-186.106.156.096.1417393938.380.66
2016-07-156.116.136.086.1016323638.130.65
2016-07-146.136.176.076.1027875938.130.65
2016-07-136.126.186.086.1430019538.380.66
2016-07-126.056.156.036.1439549738.380.66
2016-07-116.086.126.046.0547339637.810.65
2016-07-085.996.105.976.0728837137.940.65
2016-07-076.076.085.755.9655157537.250.64
2016-07-066.066.096.006.0759449537.940.65
2016-07-056.046.096.026.05106597637.810.65
2016-07-040.000.000.006.050N/AN/A
2016-07-016.126.145.976.05196419337.810.65
2016-06-306.126.156.106.1489789338.380.66
2016-06-296.146.176.096.10105943838.130.65
2016-06-286.096.176.086.14116735238.380.66
2016-06-276.056.116.056.08295646138.000.65
2016-06-245.655.765.275.761234863336.000.62
2016-06-234.484.684.414.6828708629.250.50
2016-06-224.524.524.404.4527477727.810.48
2016-06-214.524.544.424.5223374628.250.48
2016-06-204.644.644.474.5126976128.190.48
2016-06-174.554.634.474.5734978828.560.49
2016-06-164.634.634.384.5328284028.310.48
2016-06-154.704.804.564.6448310729.000.50
2016-06-144.334.664.314.5859088428.630.49
2016-06-134.304.414.214.3520755227.190.46
2016-06-104.334.504.264.3321107627.060.46
2016-06-094.574.574.334.3958263727.440.47
2016-06-084.364.704.304.56132224428.500.49
2016-06-073.953.993.933.939393624.560.42
2016-06-063.923.973.923.9510832524.690.42
2016-06-033.903.953.833.939026924.560.42
2016-06-023.953.983.823.9218637624.500.42
2016-06-013.893.983.813.9513591524.690.42
Get more Data

Skullcandy Stock Chart

View SKUL PE ratio, PS ratio stocks charts and compare with peers.
SKUL Chart
Note: Compare Skullcandy stock price history with the index and industry peers.

Skullcandy Historical Prices: Past 5 years

Max Stock Price 17.33 Apr 13,2012
Min Stock Price 2.94 Jan 20,2016
Avg Stock Price 8

Skullcandy Historical PE ratio: Past 5 years

Max PE Ratio 267.67 May 02,2014
Min PE Ratio 5.29 May 01,2013
Avg PE Ratio 43.81

Skullcandy Historical PS ratio: Past 5 years

Max PS Ratio 1.69 Aug 17,2012
Min PS Ratio 0.31 Jan 20,2016
Avg PS Ratio 0.85

SKUL Industry Peers

Company Price Change (%)
Technicolor (TCLRY)4.120 (0%)
Gopro (GPRO)8.330.07 (0.83%)
Koss (KOSS)2.190.07 (3.1%)
Turtle Beach (HEAR)1.010.02 (2.02%)
Guitammer Co (GTMM)0.060 (0%)
Mad Catz Interactive (MCZ)0.060.01 (14.29%)
Harman International (HAR)111.50 (0%)

Skullcandy historical quotes helps an investor analyze a company's history and do Skullcandy stock analysis . Skullcandy stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SKUL saw a high of 6.66, and a low of 6.34 on last trading day. Skullcandy historical P/S ratio was at a high of 1.69 on 17 Aug, 2012 and a low of 0.31 on 20 Jan, 2016. .