Skullcandy Inc historical prices

   Watch this stock

Historical chart

    7.98 
    6.30 
    4.62 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 6.08 6.14 6.05 6.06 203,250
Jul 25, 2016 6.00 6.10 6.00 6.07 790,190
Jul 22, 2016 5.93 5.98 5.92 5.97 200,760
Jul 21, 2016 6.03 6.04 5.93 5.93 474,175
Jul 20, 2016 6.05 6.06 6.02 6.03 786,569
Jul 19, 2016 6.14 6.14 6.02 6.05 876,040
Jul 18, 2016 6.10 6.15 6.09 6.14 173,939
Jul 15, 2016 6.11 6.13 6.08 6.10 163,236
Jul 14, 2016 6.13 6.17 6.07 6.10 278,759
Jul 13, 2016 6.12 6.18 6.08 6.14 300,195
Jul 12, 2016 6.05 6.15 6.03 6.14 395,497
Jul 11, 2016 6.08 6.12 6.04 6.05 473,396
Jul 8, 2016 5.99 6.10 5.97 6.07 288,371
Jul 7, 2016 6.07 6.08 5.75 5.96 551,575
Jul 6, 2016 6.06 6.08 6.00 6.07 594,495
Jul 5, 2016 6.04 6.09 6.02 6.05 1,065,976
Jul 1, 2016 6.12 6.14 5.97 6.05 1,964,193
Jun 30, 2016 6.12 6.14 6.10 6.14 897,893
Jun 29, 2016 6.14 6.17 6.09 6.10 1,059,438
Jun 28, 2016 6.09 6.17 6.08 6.14 1,167,352
Jun 27, 2016 6.05 6.11 6.05 6.08 2,956,461
Jun 24, 2016 5.65 5.76 5.27 5.76 12,348,633
Jun 23, 2016 4.48 4.68 4.41 4.68 287,086
Jun 22, 2016 4.52 4.52 4.40 4.45 274,777
Jun 21, 2016 4.52 4.54 4.42 4.52 233,746
Jun 20, 2016 4.64 4.64 4.47 4.51 269,761
Jun 17, 2016 4.55 4.63 4.47 4.57 349,788
Jun 16, 2016 4.63 4.63 4.38 4.53 282,840
Jun 15, 2016 4.70 4.80 4.56 4.64 483,107
Jun 14, 2016 4.33 4.66 4.30 4.58 590,884