Skullcandy Inc historical prices

   Watch this stock

Historical chart

    11.46 
    9.90 
    8.33 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 7.99 7.99 7.56 7.83 404,226
May 26, 2015 8.10 8.10 7.90 7.99 436,963
May 22, 2015 8.10 8.24 8.04 8.10 299,537
May 21, 2015 8.13 8.18 8.05 8.10 260,249
May 20, 2015 8.24 8.26 8.01 8.16 333,771
May 19, 2015 8.32 8.34 8.16 8.24 321,467
May 18, 2015 8.21 8.38 8.20 8.32 251,590
May 15, 2015 8.29 8.38 8.18 8.26 312,440
May 14, 2015 8.21 8.44 8.06 8.40 433,003
May 13, 2015 8.33 8.33 8.07 8.21 532,781
May 12, 2015 8.48 8.49 8.30 8.36 850,035
May 11, 2015 8.17 8.29 8.10 8.16 688,426
May 8, 2015 8.23 8.35 8.08 8.27 945,733
May 7, 2015 8.71 8.79 8.32 8.40 907,974
May 6, 2015 9.60 9.84 7.82 8.81 3,243,333
May 5, 2015 11.11 11.24 11.00 11.12 509,454
May 4, 2015 10.94 11.21 10.90 11.09 360,360
May 1, 2015 10.80 10.99 10.56 10.91 413,269
Apr 30, 2015 10.78 10.85 10.42 10.81 321,408
Apr 29, 2015 10.95 10.99 10.78 10.87 204,526
Apr 28, 2015 11.01 11.11 10.79 11.03 142,589
Apr 27, 2015 11.12 11.22 10.85 10.91 197,832
Apr 24, 2015 11.19 11.25 11.00 11.13 183,798
Apr 23, 2015 11.26 11.35 11.00 11.16 250,515
Apr 22, 2015 10.99 11.28 10.85 11.25 311,816
Apr 21, 2015 10.87 10.96 10.65 10.95 200,449
Apr 20, 2015 10.71 10.92 10.54 10.85 192,463
Apr 17, 2015 10.85 10.85 10.50 10.61 242,724
Apr 16, 2015 11.01 11.06 10.89 10.93 172,791
Apr 15, 2015 11.18 11.18 10.90 11.07 212,641