SHLM

A. Schulman, Inc. Common Stock Historical Stock Prices

$22.79
*  
1.99
8.03%
Get SHLM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SHLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SHLM After Hours
 
 
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: 1 Year, From 23-JUN-2015 TO 23-JUN-2016

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.
16:00 23.99 24.22 22.56 22.79 824,593
06/23/2016 24.31 25.201 24.045 24.78 131,146
06/22/2016 24.17 24.31 23.88 23.93 99,889
06/21/2016 24.14 24.225 23.55 24.06 80,745
06/20/2016 24.34 24.7 24.06 24.09 109,530
06/17/2016 23.83 24.33 23.72 23.97 180,604
06/16/2016 23.63 23.8 23.23 23.75 99,154
06/15/2016 23.83 24.29 23.47 23.79 148,059
06/14/2016 24.06 24.075 23.26 23.68 180,791
06/13/2016 24.53 24.58 24.02 24.12 208,319
06/10/2016 24.88 24.95 24.2901 24.65 175,986
06/09/2016 25.19 25.275 24.5908 25.05 290,092
06/08/2016 25.5 25.59 25.28 25.36 187,928
06/07/2016 25.65 25.65 25.06 25.36 203,067
06/06/2016 25.08 25.65 24.82 25.56 329,009
06/03/2016 25.39 25.39 24.61 24.93 138,306
06/02/2016 25.2 25.47 24.83 25.47 169,328
06/01/2016 25.13 25.34 24.85 25.29 169,189
05/31/2016 25.54 25.645 25.17 25.31 150,398
05/27/2016 25.43 25.52 25 25.41 189,260
05/26/2016 25.96 26 25.38 25.5 121,373
05/25/2016 25.23 25.87 25.23 25.77 177,419
05/24/2016 24.98 25.325 24.83 25.09 231,571
05/23/2016 24.91 25.1585 24.76 24.8 171,106
05/20/2016 24.39 24.96 24.335 24.89 231,936
05/19/2016 24.04 24.5 23.9 24.33 231,095
05/18/2016 24.79 25 23.94 24.1 252,099
05/17/2016 26.02 26.04 24.62 24.82 224,869
05/16/2016 25.4 26.32 25.4 26.08 251,410
05/13/2016 25.52 25.89 25.255 25.27 187,904
05/12/2016 26.21 26.4 25.28 25.55 209,046
05/11/2016 26.17 26.755 25.9 26.01 269,508
05/10/2016 25.59 26.15 25.29 26.13 212,586
05/09/2016 26.26 26.26 25.5 25.53 158,503
05/06/2016 26.11 26.53 26.01 26.38 265,284
05/05/2016 26.73 26.95 26.13 26.14 138,230
05/04/2016 26.68 27.15 26.36 26.62 163,269
05/03/2016 27.17 27.54 26.61 26.76 175,172
05/02/2016 28.13 28.13 27.28 27.53 167,720
04/29/2016 27.89 28.14 27.15 27.89 203,890
04/28/2016 28.77 29.05 27.88 27.92 180,480
04/27/2016 29.2 29.33 28.24 28.8 320,810
04/26/2016 28.07 29.43 27.9 29.29 170,487
04/25/2016 28.62 28.67 27.62 27.85 140,737
04/22/2016 27.51 28.81 27.51 28.68 275,566
04/21/2016 28.14 28.4618 27.54 27.63 160,559
04/20/2016 27.77 28.22 27.44 28.08 136,128
04/19/2016 27.84 28.33 27.58 27.88 125,029
04/18/2016 26.88 27.85 26.75 27.75 174,842
04/15/2016 26.65 27.31 26.53 27.2 152,819
04/14/2016 26.63 26.94 26.44 26.8 105,822
04/13/2016 25.65 26.79 25.47 26.62 196,401
04/12/2016 24.9 25.75 24.81 25.58 166,073
04/11/2016 25.22 25.26 24.275 24.91 415,526
04/08/2016 25.28 25.45 24.86 25.04 311,969
04/07/2016 25.47 25.47 24.76 25.05 345,531
04/06/2016 28 28.63 23.75 25.58 700,377
04/05/2016 25.86 26.22 25.59 25.97 279,561
04/04/2016 26.75 26.8199 26 26.07 179,485
04/01/2016 26.93 27.26 25.8504 26.92 209,328
03/31/2016 26.59 27.8 26.47 27.22 273,018
03/30/2016 26.61 26.98 25.7601 26.5 270,778
03/29/2016 25.55 26.58 25.52 26.58 257,300
03/28/2016 25.67 25.7 25.22 25.58 238,944
03/24/2016 25.43 25.68 24.74 25.67 358,698
03/23/2016 26.31 26.31 25.385 25.68 202,014
03/22/2016 25.62 26.65 25.62 26.2 131,901
03/21/2016 25.72 26.05 25.1 25.86 271,907
03/18/2016 25.33 25.75 25.13 25.53 363,818
03/17/2016 25.05 25.44 24.97 25.16 300,605
03/16/2016 24.66 25.17 24.27 25.02 465,685
03/15/2016 24.56 25.02 23.718 24.71 270,342
03/14/2016 23.47 26.59 23.27 24.91 639,268
03/11/2016 27.69 28.09 26.56 27.81 114,487
03/10/2016 27.69 27.98 26.77 27.34 130,618
03/09/2016 27.04 28.02 26.81 27.6 125,549
03/08/2016 28.03 28.03 26.26 26.76 144,584
03/07/2016 26.72 28.3 26.72 28.29 159,557
03/04/2016 26.83 26.97 26.12 26.72 127,970
03/03/2016 25.6 26.99 25.6 26.93 186,381
03/02/2016 25.66 25.78 25.16 25.7 228,970
03/01/2016 24.81 25.67 24.61 25.61 156,702
02/29/2016 24.45 25.43 23.99 24.69 211,189
02/26/2016 24.61 24.97 24.2 24.41 246,118
02/25/2016 24.27 24.48 23.61 24.47 113,550
02/24/2016 23.17 24.1 22.69 24.09 80,374
02/23/2016 24.59 24.65 23.3203 23.53 126,381
02/22/2016 25 25.05 24.18 24.53 127,133
02/19/2016 24.29 24.71 22.08 24.67 113,848
02/18/2016 24.74 24.74 24.11 24.46 88,706
02/17/2016 24.61 25.09 24.47 24.68 112,574
02/16/2016 24.11 24.64 23.18 24.42 145,064
02/12/2016 23.18 24.36 23.12 23.78 184,170
02/11/2016 22.77 23.89 22.09 22.88 141,761
02/10/2016 23.04 24.44 22.8801 23.27 144,829
02/09/2016 22.87 23.37 22.7 23.04 107,941
02/08/2016 22.91 23.52 22.45 23.23 161,712
02/05/2016 23.69 24.13 23.08 23.11 150,409
02/04/2016 24.09 24.6 23.34 23.73 182,839
02/03/2016 24.47 24.47 23.44 23.99 190,811
02/02/2016 24.47 24.58 23.98 24.24 258,628
02/01/2016 25.14 25.22 24.4 24.77 243,797
01/29/2016 23.49 25.39 23.32 25.32 280,382
01/28/2016 23.28 23.7198 23.06 23.39 170,741
01/27/2016 23.63 23.73 22.91 23.04 133,872
01/26/2016 23.25 24.594 22.92 23.67 215,428
01/25/2016 23.85 23.94 23.05 23.12 129,817
01/22/2016 24.25 24.66 23.61 23.87 137,129
01/21/2016 24.53 24.8 23.2501 23.78 154,944
01/20/2016 22.71 24.85 22.71 24.49 425,070
01/19/2016 23.29 23.49 22.85 23.2 345,609
01/15/2016 23.15 24.04 21.99 22.86 396,971
01/14/2016 23.06 26.07 22.85 23.7 225,355
01/13/2016 24.54 24.9 22.71 22.91 343,597
01/12/2016 21.98 24.76 21.89 24.73 508,963
01/11/2016 27.56 27.63 20.65 21.49 1,604,473
01/08/2016 29.04 29.22 28.401 28.61 234,367
01/07/2016 28.82 29.17 28.69 29.04 195,080
01/06/2016 29.99 29.99 28.79 29.3 293,126
01/05/2016 29.67 30.11 28.72 28.96 172,697
01/04/2016 30.1 30.2 28.86 29.66 165,085
12/31/2015 30.54 31.01 30.28 30.64 116,607
12/30/2015 31.32 31.44 30.72 30.75 65,629
12/29/2015 31.21 31.85 31.125 31.5 86,178
12/28/2015 30.47 31.31 30.3 31.16 115,995
12/24/2015 30.88 31.21 30.61 30.625 33,299
12/23/2015 31.41 31.6 30.61 31.04 71,997
12/22/2015 30.33 31.29 30.03 31.12 122,984
12/21/2015 29.42 31.975 29.3537 30.23 109,494
12/18/2015 29.38 29.76 29.2 29.24 300,659
12/17/2015 29.54 29.75 29.26 29.46 120,959
12/16/2015 28.79 29.56 28.54 29.55 124,664
12/15/2015 29 29.23 28.58 28.7 101,155
12/14/2015 29.6 29.98 28.76 28.96 162,453
12/11/2015 30.3 31.2899 29.4 29.6 217,093
12/10/2015 31.25 31.4 30.8 31 100,328
12/09/2015 31.57 31.906 31.1601 31.26 130,693
12/08/2015 32.02 32.02 31.2942 31.43 153,401
12/07/2015 33.25 33.595 32.35 32.42 99,018
12/04/2015 33.41 33.77 33.08 33.39 99,245
12/03/2015 34.18 34.32 33.24 33.47 95,180
12/02/2015 34.05 34.37 33.63 34.05 96,051
12/01/2015 34.87 34.87 33.8 34.17 120,647
11/30/2015 34.91 35.31 34.38 34.61 109,020
11/27/2015 34.99 35.12 34.53 34.72 42,705
11/25/2015 34.32 35.12 34 35.08 134,831
11/24/2015 33.6 34.37 33.345 34.3 87,833
11/23/2015 33.83 34.21 33.32 33.62 123,951
11/20/2015 33.75 34.13 33.44 33.76 163,971
11/19/2015 33.44 33.8 33.15 33.51 109,356
11/18/2015 33.27 33.55 32.54 33.5 117,128
11/17/2015 32.47 33.21 32.06 33.07 181,858
11/16/2015 32.31 32.77 32.19 32.41 141,409
11/13/2015 32.29 36.42 32.15 32.27 163,824
11/12/2015 33.19 34.975 32.32 32.47 103,034
11/11/2015 33.54 33.61 32.87 33.41 65,564
11/10/2015 33.18 33.48 32.89 33.35 122,486
11/09/2015 34.19 34.26 32.942 33.18 97,489
11/06/2015 33.82 34.32 33.12 34.25 125,652
11/05/2015 34.52 35.29 33.62 34.01 193,259
11/04/2015 35.36 35.8 34.23 34.34 174,742
11/03/2015 36.3 36.66 35.28 35.35 176,438
11/02/2015 35.92 37.155 35.53 36.26 139,113
10/30/2015 35.5 36.39 35.4675 35.89 167,420
10/29/2015 35.5 35.72 35.03 35.29 198,133
10/28/2015 35.3 36.2 34.47 35.53 191,424
10/27/2015 35.43 36.448 34.515 35.03 453,655
10/26/2015 35.75 36.34 34.878 35.77 264,865
10/23/2015 34.83 36.27 34.628 35.87 245,065
10/22/2015 36.18 37.03 35.01 35.36 346,971
10/21/2015 36.66 39.05 35.8 35.99 430,193
10/20/2015 37.49 37.99 36.73 37.04 254,798
10/19/2015 37.63 38.04 37.18 37.43 128,385
10/16/2015 38.76 38.76 37.4 37.97 161,038
10/15/2015 37.97 38.53 37.43 38.51 103,729
10/14/2015 37.67 38.34 37.67 37.98 99,008
10/13/2015 37.38 38.08 37.37 37.61 120,504
10/12/2015 37.37 37.76 37.06 37.56 95,576
10/09/2015 36.88 37.56 36.84 37.47 193,687
10/08/2015 35.9 36.89 35.8 36.72 180,260
10/07/2015 35.65 36.06 34.89 35.85 161,143
10/06/2015 35.33 36.2 35.31 35.62 351,484
10/05/2015 33.98 35.37 33.98 35.21 262,532
10/02/2015 32.17 33.91 32.17 33.9 162,225
10/01/2015 32.58 32.9 32.0501 32.52 193,148
09/30/2015 32.12 32.67 32.1 32.47 324,674
09/29/2015 30.73 31.85 30.54 31.78 268,482
09/28/2015 31.68 31.91 30.57 30.62 216,328
09/25/2015 31.62 32.06 31.37 31.89 235,333
09/24/2015 31.1 31.56 30.56 31.33 270,550
09/23/2015 32 32.56 31.02 31.21 223,450
09/22/2015 32.34 32.868 31.46 31.83 323,873
09/21/2015 32.66 33.4299 32.5 32.95 193,133
09/18/2015 32.25 32.69 31.98 32.26 232,210
09/17/2015 31.61 33.04 31.55 32.69 352,813
09/16/2015 31.34 31.76 31.34 31.5 374,311
09/15/2015 30.84 31.37 30.84 31.13 297,298
09/14/2015 31.5 32.644 30.36 30.45 221,552
09/11/2015 31.52 32.33 31.415 31.51 274,094
09/10/2015 32.1 32.51 31.75 31.78 239,233
09/09/2015 32.7 32.7875 32.09 32.21 282,022
09/08/2015 32.69 32.69 32.18 32.3 239,610
09/04/2015 32.35 32.72 32.23 32.26 90,400
09/03/2015 33.12 33.39 32.72 32.82 293,592
09/02/2015 33.78 33.78 32.66 33 172,152
09/01/2015 33.95 33.95 32.988 33.49 169,248
08/31/2015 33.81 34.76 33.35 34.33 127,097
08/28/2015 33.73 34.49 33.698 34.06 91,692
08/27/2015 33.7 34.44 33.34 33.99 144,871
08/26/2015 33.04 33.41 31.661 33.24 230,115
08/25/2015 33.85 33.85 32.032 32.51 208,237
08/24/2015 32.18 34.44 32.08 32.79 154,625
08/21/2015 34.59 35.36 33.655 34.05 221,398
08/20/2015 35.32 35.71 35.32 35.42 141,245
08/19/2015 35.41 35.93 34.71 35.54 218,019
08/18/2015 36.35 37.285 35.64 35.87 188,341
08/17/2015 35.24 37 34.824 35.55 126,581
08/14/2015 36.01 37.05 35.38 35.6 124,730
08/13/2015 35.98 37.48 35.54 35.79 183,925
08/12/2015 34.98 35.16 34.66 34.99 171,866
08/11/2015 34.89 35.35 34.7 35.21 161,169
08/10/2015 35.8 35.81 35.27 35.4 198,712
08/07/2015 35.96 36.59 35.27 35.43 125,173
08/06/2015 36.58 36.77 36.07 36.23 136,022
08/05/2015 36.61 37.1399 36.38 36.51 66,006
08/04/2015 36.76 36.9 36.13 36.37 134,929
08/03/2015 37.2 37.27 36.43 36.79 103,216
07/31/2015 37.73 38.025 36.99 37.23 108,122
07/30/2015 37.29 37.86 36.76 37.61 186,419
07/29/2015 36.19 37.65 36.11 37.49 168,176
07/28/2015 35.77 35.89 35.35 35.85 239,371
07/27/2015 35.7 35.9 35.39 35.66 123,510
07/24/2015 36.92 37.4021 35.96 36.05 235,169
07/23/2015 38.26 38.26 36.85 37.04 117,557
07/22/2015 37.9 38.33 37.73 37.98 81,254
07/21/2015 38.16 38.62 37.9 38.17 115,601
07/20/2015 39.15 39.33 37.99 38.07 91,408
07/17/2015 38.94 39.22 38.71 38.99 197,546
07/16/2015 39.54 39.86 38.83 39.05 255,845
07/15/2015 40.19 40.53 39.1701 39.34 194,017
07/14/2015 39.19 40.76 38.804 40.32 313,566
07/13/2015 39.09 39.7586 38.84 39.32 252,989
07/10/2015 38.62 39.59 38.15 39.16 247,590
07/09/2015 39.09 39.09 37.56 38.34 367,746
07/08/2015 38.78 39.1 38 38.55 265,850
07/07/2015 38 39.51 36.88 39.48 578,137
07/06/2015 42.68 42.99 41.73 42.16 259,703
07/02/2015 43.86 44.04 43.13 43.13 136,556
07/01/2015 44.24 44.37 43.36 43.71 135,533
06/30/2015 43.72 44.12 43.32 43.72 135,528
06/29/2015 44.73 44.8 43.45 43.5 140,587
06/26/2015 46.4 46.4 45.19 45.24 781,385
06/25/2015 45.88 46.4 45.35 46.18 95,791
06/24/2015 45.74 46.02 45.5 45.6 102,083
06/23/2015 45.35 45.99 45.125 45.93 113,625
*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?