Skullcandy Stock Price History (NASDAQ:SKUL)

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

Skullcandy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Skullcandy P/E ratio data for the stock. The Skullcandy stock price history chart shows that the stock price was at a low of 2.94 on 20 Jan, 2016 over the 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 8.18

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)5.390 (0%)
Gopro (GPRO)9.230.03 (0.33%)
Koss (KOSS)2.40.01 (0.42%)
Turtle Beach (HEAR)1.630.03 (1.81%)
Guitammer Co (GTMM)0.090 (0%)
Mad Catz Interactive (MCZ)0.20 (0%)
Harman International (HAR)109.740.26 (0.24%)

We provide Skullcandy historical quotes along with PE ratio and PS ratio for doing Skullcandy fundamental analysis. The price and volume changes on a daily basis is provided in the Skullcandy stock price history. 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. The average P/S ratio was 0.85 as can be seen by Skullcandy stock price history. .