Skullcandy Stock Price History, SKUL Historical Prices

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

We provide 10 years stock price data for free. You can download Skullcandy stock price history here. Daily open, high, low, and end of day closing price for the company, along with Skullcandy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Skullcandy stock price history chart shows that the stock price was at a low of $2.94 on Jan 20, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-03 6.34 6.66 6.34 6.35 296,535 90.71 0.68
2016-09-30 6.35 6.35 6.34 6.34 18,450 90.57 0.68
2016-09-29 6.34 6.35 6.34 6.35 94,399 90.71 0.68
2016-09-28 6.34 6.35 6.34 6.34 135,341 90.57 0.68
2016-09-27 6.34 6.35 6.34 6.34 117,781 90.57 0.68
2016-09-26 6.33 6.35 6.33 6.35 223,085 90.71 0.68
2016-09-23 6.33 6.34 6.33 6.33 155,026 90.43 0.68
2016-09-22 6.33 6.35 6.33 6.33 371,296 90.43 0.68
2016-09-21 6.32 6.35 6.32 6.33 185,259 90.43 0.68
2016-09-20 6.32 6.33 6.32 6.32 224,552 90.29 0.68
2016-09-19 6.32 6.33 6.32 6.32 139,439 90.29 0.68
2016-09-16 6.32 6.33 6.32 6.32 830,367 90.29 0.68
2016-09-15 6.32 6.33 6.32 6.33 226,365 90.43 0.68
2016-09-14 6.32 6.33 6.32 6.32 304,028 90.29 0.68
2016-09-13 6.32 6.33 6.32 6.32 372,633 90.29 0.68
2016-09-12 6.32 6.33 6.32 6.32 314,320 90.29 0.68
2016-09-09 6.32 6.33 6.32 6.32 151,334 90.29 0.68
2016-09-08 6.32 6.33 6.31 6.33 1,089,725 90.43 0.68
2016-09-07 6.32 6.34 6.32 6.33 60,697 90.43 0.68
2016-09-06 6.32 6.33 6.32 6.33 87,717 90.43 0.68
2016-09-05 0 0 0 6.32 0 - -
2016-09-02 6.33 6.34 6.32 6.32 60,748 90.29 0.68
2016-09-01 6.32 6.33 6.32 6.33 109,093 90.43 0.68
2016-08-31 6.31 6.34 6.31 6.32 216,643 90.29 0.68
2016-08-30 6.31 6.34 6.31 6.31 140,978 90.14 0.68
2016-08-29 6.32 6.33 6.31 6.31 68,204 90.14 0.68
2016-08-26 6.32 6.34 6.31 6.32 77,037 90.29 0.68
2016-08-25 6.32 6.32 6.31 6.31 258,870 90.14 0.68
2016-08-24 6.3 6.32 6.3 6.32 866,667 90.29 0.68
2016-08-23 6.42 6.44 6.41 6.42 112,047 91.71 0.69
2016-08-22 6.4 6.44 6.4 6.42 95,966 91.71 0.69
2016-08-19 6.41 6.42 6.41 6.42 43,504 91.71 0.69
2016-08-18 6.41 6.48 6.4 6.41 145,678 91.57 0.69
2016-08-17 6.35 6.44 6.35 6.41 119,417 91.57 0.69
2016-08-16 6.29 6.33 6.27 6.3 90,556 90 0.68
2016-08-15 6.16 6.23 6.16 6.22 627,708 88.86 0.67
2016-08-12 6.15 6.18 6.14 6.14 645,080 87.71 0.66
2016-08-11 6.18 6.19 6.15 6.16 303,486 88 0.66
2016-08-10 6.17 6.24 6.16 6.22 158,281 88.86 0.67
2016-08-09 6.19 6.23 6.14 6.19 119,868 38.69 0.66
2016-08-08 6.24 6.24 6.19 6.2 148,315 38.75 0.66
2016-08-05 6.19 6.24 6.18 6.24 101,989 39 0.67
2016-08-04 6.18 6.2 6.16 6.2 459,620 38.75 0.66
2016-08-03 6.18 6.25 6.15 6.2 422,504 38.75 0.66
2016-08-02 6.06 6.1 6.04 6.06 234,696 37.88 0.65
2016-08-01 6.09 6.15 6.07 6.07 251,014 37.94 0.65
2016-07-29 6.15 6.2 6.09 6.12 334,479 38.25 0.65
2016-07-28 6.04 6.05 6 6.03 219,085 37.69 0.64
2016-07-27 6.05 6.1 5.99 6.05 218,247 37.81 0.65
2016-07-26 6.08 6.14 6.05 6.06 203,250 37.88 0.65
2016-07-25 6 6.1 6 6.07 790,190 37.94 0.65
2016-07-22 5.93 5.98 5.92 5.97 200,760 37.31 0.64
2016-07-21 6.03 6.04 5.93 5.93 474,175 37.06 0.63
2016-07-20 6.05 6.06 6.02 6.03 786,569 37.69 0.64
2016-07-19 6.14 6.15 6.02 6.05 876,040 37.81 0.65
2016-07-18 6.1 6.15 6.09 6.14 173,939 38.38 0.66
2016-07-15 6.11 6.13 6.08 6.1 163,236 38.13 0.65
2016-07-14 6.13 6.17 6.07 6.1 278,759 38.13 0.65
2016-07-13 6.12 6.18 6.08 6.14 300,195 38.38 0.66
2016-07-12 6.05 6.15 6.03 6.14 395,497 38.38 0.66
2016-07-11 6.08 6.12 6.04 6.05 473,396 37.81 0.65
2016-07-08 5.99 6.1 5.97 6.07 288,371 37.94 0.65
2016-07-07 6.07 6.08 5.75 5.96 551,575 37.25 0.64
2016-07-06 6.06 6.09 6 6.07 594,495 37.94 0.65
2016-07-05 6.04 6.09 6.02 6.05 1,065,976 37.81 0.65
2016-07-04 0 0 0 6.05 0 - -
2016-07-01 6.12 6.14 5.97 6.05 1,964,193 37.81 0.65
2016-06-30 6.12 6.15 6.1 6.14 897,893 38.38 0.66
2016-06-29 6.14 6.17 6.09 6.1 1,059,438 38.13 0.65
2016-06-28 6.09 6.17 6.08 6.14 1,167,352 38.38 0.66
2016-06-27 6.05 6.11 6.05 6.08 2,956,461 38 0.65
2016-06-24 5.65 5.76 5.27 5.76 12,348,633 36 0.62
2016-06-23 4.48 4.68 4.41 4.68 287,086 29.25 0.5
2016-06-22 4.52 4.52 4.4 4.45 274,777 27.81 0.48
2016-06-21 4.52 4.54 4.42 4.52 233,746 28.25 0.48
2016-06-20 4.64 4.64 4.47 4.51 269,761 28.19 0.48
2016-06-17 4.55 4.63 4.47 4.57 349,788 28.56 0.49
2016-06-16 4.63 4.63 4.38 4.53 282,840 28.31 0.48
2016-06-15 4.7 4.8 4.56 4.64 483,107 29 0.5
2016-06-14 4.33 4.66 4.31 4.58 590,884 28.63 0.49
2016-06-13 4.3 4.41 4.21 4.35 207,552 27.19 0.46
2016-06-10 4.33 4.5 4.26 4.33 211,076 27.06 0.46
2016-06-09 4.57 4.57 4.33 4.39 582,637 27.44 0.47
2016-06-08 4.36 4.7 4.3 4.56 1,322,244 28.5 0.49
2016-06-07 3.95 3.99 3.93 3.93 93,936 24.56 0.42
2016-06-06 3.92 3.97 3.92 3.95 108,325 24.69 0.42
2016-06-03 3.9 3.95 3.83 3.93 90,269 24.56 0.42
2016-06-02 3.95 3.98 3.82 3.92 186,376 24.5 0.42
2016-06-01 3.89 3.98 3.81 3.95 135,915 24.69 0.42
Get more Data

Skullcandy Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.47Apr 02,2015
Min Stock Price2.94Jan 20,2016
Avg Stock Price6.75

Skullcandy Historical PE ratio: Past 5 years

Max PE Ratio267.67May 02,2014
Min PE Ratio5.29May 01,2013
Avg PE Ratio48.09

Skullcandy Historical PS ratio: Past 5 years

Max PS Ratio1.4Feb 17,2015
Min PS Ratio0.31Jan 20,2016
Avg PS Ratio0.77

SKUL Industry Peers

Company Price Change (%)
Gopro (GPRO)5.490.13 (2.31%)
Livexlive Media (LIVX)4.050.15 (3.85%)
Audience (ADNC)4.890 (0%)
Harman International (HAR)111.50 (0%)
Igo (IGOI)2.650.15 (5.36%)
Sony Corp (SNE)49.550.74 (1.52%)
Logitech (LOGI)41.160.05 (0.12%)

Skullcandy share price history 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 stock closed at $6.35 and traded with a volume of 296,535 on the last trading day. The company's P/S ratio was at a high of 1.4 on Feb 17, 2015 according to our Skullcandy stock history data.