SHLM

A. Schulman, Inc. Historical Stock Prices

$48.289
*  
1.329
2.83%
Get SHLM Alerts
*Delayed - data as of Mar. 30, 2015 12:13 ET  -  Find a broker to begin trading SHLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SHLM Real Time
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:13  47.39  48.50  47.32  48.289 60,920
03/27/2015 46.03 47.06 45.625 46.96 191,040
03/26/2015 45.24 45.73 44.27 44.96 121,437
03/25/2015 45.14 45.81 44.83 45.21 201,762
03/24/2015 44.16 45.4399 44.16 44.92 106,875
03/23/2015 44.2 44.3 43.725 44.29 129,247
03/20/2015 44.41 45 43.15 44.79 167,556
03/19/2015 44.3 44.4 43.97 44.34 86,187
03/18/2015 42.95 44.5 42.65 44.47 123,665
03/17/2015 43.62 43.92 42.79 42.94 128,855
03/16/2015 45.24 47.3299 43 43.92 341,514
03/13/2015 42.45 42.55 40.54 42.06 142,077
03/12/2015 41.78 42.46 41.7 42.32 90,004
03/11/2015 40.87 41.68 40.87 41.36 119,391
03/10/2015 40.58 41.4 40.21 41.17 107,231
03/09/2015 41.17 41.86 40.81 41.16 78,376
03/06/2015 40.51 41.4 40.51 40.94 94,690
03/05/2015 41.75 41.88 40.39 40.96 166,842
03/04/2015 42.34 42.345 41.62 41.8 129,929
03/03/2015 42.82 42.999 42.21 42.33 134,111
03/02/2015 42.38 43.16 42.016 43.09 158,737
02/27/2015 42.96 43.21 42.5 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?