SHLM

A. Schulman, Inc. Historical Stock Prices

$42.58
*  
0.38
0.88%
Get SHLM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SHLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  42.96  43.21  42.50  42.58 233,468
02/26/2015 42 43.17 41.79 42.96 142,689
02/25/2015 42 42.16 41.83 42.04 123,516
02/24/2015 40.56 42.03 40.34 42.03 189,394
02/23/2015 39.99 40.72 39.8101 40.65 115,003
02/20/2015 40.23 40.34 39.56 40.3 70,900
02/19/2015 40.07 40.3 39.58 40.11 101,857
02/18/2015 39.85 40.16 39.55 40.08 105,578
02/17/2015 40.06 40.27 39.4 39.87 87,813
02/13/2015 38.99 39.93 38.99 39.83 108,125
02/12/2015 38.96 39.0395 38.63 38.77 55,705
02/11/2015 38.03 38.87 37.61 38.48 110,631
02/10/2015 38.34 38.35 37.37 38.16 137,643
02/09/2015 37.53 38.1 37.53 37.85 111,813
02/06/2015 38.44 38.5399 37.45 37.7 121,050
02/05/2015 36.77 38.56 36.77 38.34 136,793
02/04/2015 36.58 37.26 36.3 36.7 111,660
02/03/2015 36.03 36.95 36.03 36.89 117,396
02/02/2015 35.07 35.76 34.8 35.7 116,230
01/30/2015 35.17 35.69 34.8 34.85 125,694
01/29/2015 35.23 35.594 34.8 35.48 100,371
01/28/2015 36.12 36.12 34.95 35.02 141,144
01/27/2015 35.63 36.2 35.63 35.89 81,744
01/26/2015 35.09 36.11 34.5 35.97 172,543
01/23/2015 35.3 35.469 34.75 34.89 103,785
01/22/2015 34.8 35.33 34.33 35.27 85,599
01/21/2015 33.69 34.68 33.37 34.39 170,691
01/20/2015 33.9 34.23 33.07 34.04 261,342
01/16/2015 33.27 33.94 32.7 33.86 142,849
01/15/2015 33.82 33.82 33.23 33.41 174,641
01/14/2015 33.31 33.7 32.75 33.61 139,543
01/13/2015 33.36 35.045 33.171 33.94 218,650
01/12/2015 33.4 33.635 32.3203 33.36 184,740
01/09/2015 33.98 34.17 32.95 33.52 291,374
01/08/2015 34.82 34.82 33.66 33.89 458,560
01/07/2015 36.31 36.31 33.25 34.54 482,442
01/06/2015 37.94 37.94 35.966 36.31 217,298
01/05/2015 39.34 39.67 37.64 37.79 207,709
01/02/2015 40.69 40.83 39.17 39.68 107,867
12/31/2014 41.26 41.29 40.43 40.53 235,840
12/30/2014 40.79 41.32 40.38 40.96 98,392
12/29/2014 40.82 41.43 40.5 41.03 138,053
12/26/2014 40.58 40.85 39.9 40.63 78,770
12/24/2014 40.23 40.6 39.82 40.37 141,930
12/23/2014 39.78 40.35 39.15 40.26 110,563
12/22/2014 39.27 39.46 38.65 39.39 135,992
12/19/2014 37.68 39.35 37.5 39.04 320,202
12/18/2014 37.15 37.98 37.02 37.76 112,540
12/17/2014 36.43 37.16 35.54 37 192,088
12/16/2014 36.04 37.08 35.52 36.49 174,694
12/15/2014 37.47 38 36.28 36.33 191,058
12/12/2014 37.67 38.02 37.14 37.32 120,717
12/11/2014 38.18 39.07 38.17 38.22 87,748
12/10/2014 39.43 39.96 37.96 38 128,467
12/09/2014 37.99 39.72 37.845 39.64 170,963
12/08/2014 39.03 39.21 38.27 38.69 120,238
12/05/2014 39.03 39.82 39.03 39.31 103,669
12/04/2014 38.85 39.3 38.28 39.01 146,061
12/03/2014 38.11 39.27 38.11 39 212,214
12/02/2014 37.78 38.62 37.78 38.29 95,301
12/01/2014 37.86 38.65 37.27 37.61 154,789
11/28/2014 38.78 39.16 38.12 38.26 105,830
11/26/2014 38.67 39.23 38.36 38.84 177,123
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?