SHLM

A. Schulman, Inc. Historical Stock Prices

$42.05
*  
0.96
2.23%
Get SHLM Alerts
*Delayed - data as of May 5, 2015 14:42 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 04-FEB-2015 TO 04-MAY-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.
14:42  42.72  43.14  41.95  42.05 105,995
05/04/2015 42.91 43.47 42.48 43.01 218,592
05/01/2015 42.8 43.21 42.27 42.89 192,000
04/30/2015 41.91 43.65 41.2 42.45 331,734
04/29/2015 42.04 43.42 41.78 42.18 796,548
04/28/2015 43 43.935 41.722 41.86 770,728
04/27/2015 45.18 45.82 44.6 45 126,116
04/24/2015 45.39 45.54 44.84 45.18 82,807
04/23/2015 45.82 45.885 44.9 45.48 77,048
04/22/2015 45.99 46.94 45.57 45.77 81,929
04/21/2015 46.46 46.49 45.5 45.88 97,951
04/20/2015 45.8 46.64 45.64 46.11 106,095
04/17/2015 46.11 46.2791 45.08 45.44 130,809
04/16/2015 47.58 47.81 46.38 46.53 131,917
04/15/2015 47.72 48.08 47.2 47.81 130,956
04/14/2015 47.1 47.31 46.67 47.3 111,147
04/13/2015 46.95 47.295 46.75 46.88 157,643
04/10/2015 47.12 47.3 46.51 46.74 175,484
04/09/2015 46.94 47.25 46.18 46.77 175,178
04/08/2015 46.77 47.54 46.77 46.94 206,246
04/07/2015 46.8 48.2999 46.15 46.75 466,774
04/06/2015 48.84 48.84 48.08 48.4 371,629
04/02/2015 48.13 48.47 47.85 48.15 156,613
04/01/2015 47.88 48.19 47.25 47.97 202,059
03/31/2015 48.35 48.96 47.97 48.2 330,320
03/30/2015 47.39 48.5 47.32 48.26 137,660
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
*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?