SHLM

A. Schulman, Inc. Historical Stock Prices

$41.95
*  
3.05
6.78%
Get SHLM Alerts
*Delayed - data as of Apr. 28, 2015 10:31 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: 1 Year, From 27-APR-2014 TO 27-APR-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.
10:31  43  43.935  41.722  41.95 117,506
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
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
11/25/2014 38.93 39.12 38.5401 38.64 99,114
11/24/2014 38.46 39.33 38.18 38.95 169,892
11/21/2014 38.91 39.355 38.02 38.5 127,391
11/20/2014 37.29 38.31 37.29 38.24 99,922
11/19/2014 37.4 37.98 36.88 37.53 143,208
11/18/2014 37.32 37.92 37.25 37.53 81,906
11/17/2014 36.93 37.35 36.79 37.15 111,498
11/14/2014 37.07 37.49 36.93 37.11 120,277
11/13/2014 37.79 37.92 36.95 37.15 125,990
11/12/2014 36.68 37.9199 36.3266 37.64 120,275
11/11/2014 37.26 37.5099 36.71 36.94 233,872
11/10/2014 36.92 37.28 36.92 37.24 125,236
11/07/2014 36.68 37.05 36.28 36.99 177,872
11/06/2014 35.83 36.65 35.27 36.6 149,453
11/05/2014 35.15 35.88 35 35.67 132,443
11/04/2014 34.94 35.3 34.77 34.95 91,277
11/03/2014 35.6 35.75 34.78 34.99 155,410
10/31/2014 35.55 35.55 35.01 35.41 175,517
10/30/2014 34.95 35.3766 34.6 34.79 139,231
10/29/2014 35 35.63 34.58 35.07 176,552
10/28/2014 33.8 35 33.61 34.96 204,746
10/27/2014 33.58 34.2399 33.062 33.54 199,969
10/24/2014 35.48 35.48 33.56 33.7 275,269
10/23/2014 31.4 37.2 31.4 35.62 880,923
10/22/2014 32.12 32.18 29.56 30.14 368,977
10/21/2014 32 32.29 31.72 32.1 182,012
10/20/2014 30.8 31.75 30.8 31.72 200,470
10/17/2014 30.85 31.16 30.2341 30.67 219,217
10/16/2014 29.47 30.62 29.01 30.32 184,123
10/15/2014 28.98 30.14 28.67 29.95 223,151
10/14/2014 29.92 29.94 29.22 29.46 190,385
10/13/2014 30.03 30.44 29.63 29.67 170,811
10/10/2014 31.04 31.45 29.84 29.91 298,406
10/09/2014 32.28 32.29 31.1211 31.2 174,907
10/08/2014 32.16 32.7 31.39 32.4 245,268
10/07/2014 32.9 33.11 32.28 32.28 169,035
10/06/2014 33.73 34.225 33.09 33.11 201,617
10/03/2014 34.88 34.98 33.4 33.73 176,752
10/02/2014 34.07 34.6 33.76 34.5 133,154
10/01/2014 36.05 36.08 33.66 34.17 283,245
09/30/2014 36.69 36.72 35.95 36.16 417,926
09/29/2014 36.73 37.06 36.47 36.9 110,491
09/26/2014 36.35 37.18 36.27 37.11 72,678
09/25/2014 37.16 37.267 36.23 36.34 136,297
09/24/2014 36.96 37.41 36.585 37.31 93,877
09/23/2014 37.07 37.15 36.7 36.73 79,070
09/22/2014 37.11 37.542 36.95 37.15 74,432
09/19/2014 37.59 37.93 37.016 37.23 172,680
09/18/2014 37.68 37.88 37.47 37.57 65,472
09/17/2014 37.3 37.76 37.22 37.63 102,738
09/16/2014 37.13 37.55 36.96 37.27 65,935
09/15/2014 37.26 37.55 36.75 37.29 141,642
09/12/2014 37.56 37.56 37.07 37.31 165,211
09/11/2014 37.38 37.61 37.2 37.54 196,498
09/10/2014 37.41 37.72 37.19 37.5 164,667
09/09/2014 38.37 38.37 37.43 37.46 153,281
09/08/2014 38.51 38.7 38.04 38.38 74,066
09/05/2014 38.42 38.68 37.85 38.43 95,058
09/04/2014 39.04 39.43 38.45 38.56 81,975
09/03/2014 39.28 39.47 38.78 39.05 146,461
09/02/2014 38.88 39.45 38.81 38.94 118,862
08/29/2014 39.12 39.45 38.6001 38.83 121,302
08/28/2014 39.8 39.826 38.9001 39.08 110,083
08/27/2014 40.25 40.25 39.71 39.87 87,945
08/26/2014 39.87 40.0925 39.74 39.94 68,875
08/25/2014 39.99 40.1 39.5025 39.72 105,396
08/22/2014 39.88 39.88 39.52 39.64 69,977
08/21/2014 40.23 40.23 39.63 39.87 106,791
08/20/2014 40.33 40.345 40.04 40.19 49,583
08/19/2014 40.31 40.7 40.2645 40.4 106,400
08/18/2014 40.54 40.85 40.22 40.41 141,241
08/15/2014 40.66 40.82 39.7 40.13 159,570
08/14/2014 40.26 40.48 40.05 40.26 61,710
08/13/2014 39.8 40.41 39.8 40.25 115,655
08/12/2014 39.83 40.26 39.37 39.66 118,263
08/11/2014 39.77 40.4 39.72 40.02 93,255
08/08/2014 39.53 39.8 39.07 39.72 124,044
08/07/2014 39.79 39.93 39.07 39.54 130,820
08/06/2014 39.89 40.37 39.52 39.68 233,778
08/05/2014 40.3 40.31 39.45 39.91 129,868
08/04/2014 39.97 40.46 38.95 40.35 184,691
08/01/2014 39.85 39.9599 39.075 39.65 136,488
07/31/2014 40 40.4 39.31 39.74 258,439
07/30/2014 41.13 41.34 40.019 40.14 121,271
07/29/2014 40.98 41.28 40.51 40.73 180,724
07/28/2014 41.06 41.16 40.53 40.97 101,015
07/25/2014 41.2 41.43 40.92 41.12 235,421
07/24/2014 41.5 41.85 41.19 41.56 191,294
07/23/2014 42.09 42.09 41.39 41.48 76,550
07/22/2014 41.69 42.51 41.69 42.01 172,850
07/21/2014 41.66 41.66 41.06 41.57 152,743
07/18/2014 40.73 41.83 40.73 41.72 269,053
07/17/2014 40.6 40.95 40.59 40.81 175,350
07/16/2014 40.76 40.98 40.41 40.7 100,822
07/15/2014 40.88 41.04 40.33 40.87 273,703
07/14/2014 41.12 41.25 40.61 40.84 213,120
07/11/2014 40.6 40.97 40.6 40.68 147,464
07/10/2014 41.17 41.32 40.73 40.84 158,730
07/09/2014 41.78 42.24 41.14 42.01 263,260
07/08/2014 41.78 41.94 41.18 41.81 214,654
07/07/2014 41.94 41.95 41.5 41.76 172,699
07/03/2014 41.34 41.98 40.92 41.97 160,754
07/02/2014 40.44 41.93 40.25 41.31 704,325
07/01/2014 38.62 39.67 38.37 39.53 312,372
06/30/2014 38.14 38.7425 38.03 38.7 175,045
06/27/2014 37.11 38.26 37.11 38.05 414,552
06/26/2014 37.48 37.56 37.13 37.44 116,850
06/25/2014 37.13 37.73 37.13 37.61 91,017
06/24/2014 37.27 37.99 37.13 37.2 180,211
06/23/2014 37.58 37.68 37.1 37.43 110,290
06/20/2014 36.8 37.43 36.6625 37.37 267,531
06/19/2014 36.81 37.12 36.47 36.91 108,992
06/18/2014 36.58 36.75 35.74 36.71 101,623
06/17/2014 36.04 36.8 35.374 36.56 93,261
06/16/2014 36.47 36.66 36.01 36.12 72,196
06/13/2014 36.66 36.85 36.39 36.66 59,422
06/12/2014 37.23 37.235 36.61 36.72 70,740
06/11/2014 36.98 37.41 36.82 37.23 96,561
06/10/2014 37 37.295 36.95 37.28 222,022
06/09/2014 36.72 37.25 36.72 37.17 108,249
06/06/2014 36.69 36.94 36.055 36.83 161,359
06/05/2014 35.24 36.64 35.1 36.47 235,999
06/04/2014 34.14 35.49 34.1 35.19 235,869
06/03/2014 34.66 34.885 33.72 34.16 261,356
06/02/2014 35.19 35.34 34.534 34.87 85,665
05/30/2014 35.26 35.44 34.71 35.21 102,761
05/29/2014 35.08 35.2999 34.64 35.15 88,242
05/28/2014 34.64 35.18 34.604 35.03 172,282
05/27/2014 34.24 34.88 34.24 34.83 176,971
05/23/2014 33.88 34.24 33.61 34.24 65,681
05/22/2014 33.44 34.065 33.08 33.78 91,092
05/21/2014 33.48 33.81 33.03 33.44 86,780
05/20/2014 33.79 34.1 33.09 33.42 201,355
05/19/2014 33.74 34.05 33.304 33.98 121,012
05/16/2014 33.96 33.96 33.34 33.9 112,044
05/15/2014 34.62 34.64 33.431 34.01 123,420
05/14/2014 35.36 35.39 34.8 34.87 122,689
05/13/2014 36.05 36.25 35.28 35.38 148,943
05/12/2014 35.68 36.44 35.14 36.26 119,222
05/09/2014 35.07 35.66 34.84 35.62 76,315
05/08/2014 36.18 36.28 35.15 35.31 96,310
05/07/2014 35.93 36.23 35.36 36.19 135,496
05/06/2014 36.4 36.736 35.52 35.86 116,813
05/05/2014 36.17 36.716 35.88 36.47 149,829
05/02/2014 35.85 36.65 35.69 36.57 157,028
05/01/2014 35.93 35.93 35.08 35.66 164,227
04/30/2014 35.19 35.97 34.85 35.92 165,523
04/29/2014 35.58 35.68 35.1 35.37 112,211
04/28/2014 36.24 36.28 34.71 35.4 146,859
*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?