SHLM

A. Schulman, Inc. Historical Stock Prices

$38.26
*  
0.58
1.49%
Get SHLM Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
04/25/2014 36 36.24 35.43 35.7 107,241
04/24/2014 36.44 36.56 36.015 36.25 116,599
04/23/2014 36.72 36.76 36.38 36.4 160,623
04/22/2014 36.24 36.9 36.12 36.74 110,715
04/21/2014 36.1 36.35 35.77 36.3 110,147
04/17/2014 35.48 35.92 35.34 35.86 88,853
04/16/2014 35.07 37.15 34.94 35.69 95,010
04/15/2014 35.32 35.65 34.11 34.67 198,557
04/14/2014 36.29 36.29 34.94 35.5 175,359
04/11/2014 36.09 36.67 36.03 36.03 156,135
04/10/2014 36.59 36.84 36.089 36.42 160,295
04/09/2014 36.56 36.93 35.96 36.74 160,554
04/08/2014 38.16 38.2 35.87 36.45 411,118
04/07/2014 36.21 36.4 35.461 36.32 178,559
04/04/2014 37.37 37.38 36.05 36.23 99,250
04/03/2014 37.11 37.3 36.83 37.26 103,289
04/02/2014 36.99 37.13 36.47 37.02 83,351
04/01/2014 36.41 36.99 35.411 36.8 190,168
03/31/2014 35.43 36.43 35.38 36.26 115,144
03/28/2014 35.24 35.8 35.14 35.31 85,947
03/27/2014 35.43 35.65 35.01 35.31 101,148
03/26/2014 36.28 36.28 35.28 35.3 109,438
03/25/2014 36.08 36.37 36.05 36.2 116,514
03/24/2014 35.73 36.17 35.6117 36.08 129,835
03/21/2014 35.5 35.995 35.1 35.73 149,493
03/20/2014 34.68 35.48 33.511 35.47 127,147
03/19/2014 35.05 35.27 34.64 34.83 94,362
03/18/2014 34.19 35.1 34.13 34.98 143,775
03/17/2014 34.2 34.41 34 34.18 90,042
03/14/2014 33.75 34.4 33.75 34.1 96,766
03/13/2014 34.39 34.43 33.67 33.95 94,465
03/12/2014 34.37 34.39 34.12 34.31 71,218
03/11/2014 34.5 34.66 34.3 34.51 97,761
03/10/2014 35.45 35.91 34.2601 34.5 127,622
03/07/2014 35.07 35.5 34.1104 35.5 100,469
03/06/2014 34.95 35.26 34.6 34.79 95,436
03/05/2014 34.58 34.88 34.23 34.72 59,443
03/04/2014 34.46 35.36 34.46 34.71 208,295
03/03/2014 34.51 34.762 33.7 34 133,502
02/28/2014 34.81 35.875 34.6 34.75 145,655
02/27/2014 34.52 34.916 34.23 34.72 85,428
02/26/2014 34.22 35.11 34.05 34.74 107,478
02/25/2014 33.98 34.3 33.95 34.06 133,796
02/24/2014 33.53 34.08 33.15 34.01 160,966
02/21/2014 33.96 33.96 33.35 33.36 94,739
02/20/2014 33.32 33.98 33.32 33.78 72,803
02/19/2014 33.49 33.94 33.14 33.18 109,141
02/18/2014 33.51 33.82 33.18 33.47 146,674
02/14/2014 33.37 33.7 33 33.43 74,718
02/13/2014 32.54 33.42 32.54 33.28 110,143
02/12/2014 32.97 33.31 32.57 32.83 108,026
02/11/2014 32.65 33.28 32.59 32.98 76,282
02/10/2014 32.59 32.93 32.24 32.7 88,962
02/07/2014 32.63 32.9 32.38 32.73 133,046
02/06/2014 32.4 32.665 31.874 32.55 114,088
02/05/2014 32.25 32.45 31.77 32.21 202,379
02/04/2014 32.86 33.11 32.31 32.47 122,069
02/03/2014 33.97 34.14 32.63 32.76 126,293
01/31/2014 33.72 34.58 33.72 33.97 183,750
01/30/2014 34.42 34.49 33.88 34.13 147,954
01/29/2014 33.74 34.69 33.74 34.02 172,602
01/28/2014 33.25 33.8 32.92 33.59 149,357
01/27/2014 34.11 34.36 32.92 33.29 147,904
01/24/2014 34.61 35.271 33.72 33.91 117,110
01/23/2014 35.24 35.24 34.51 34.91 113,005
01/22/2014 35.24 35.54 35.18 35.5 165,821
01/21/2014 34.84 35.28 34.83 35.2 146,122
01/17/2014 35.08 35.08 34.37 34.51 77,514
01/16/2014 34.98 35.32 34.91 35.22 87,277
01/15/2014 35.09 35.35 34.99 35.18 86,225
01/14/2014 34.6 35.18 34.5 35.13 127,874
01/13/2014 34.89 34.92 34.2 34.42 128,313
01/10/2014 34.95 35.14 34.5404 34.92 112,713
01/09/2014 34.74 35.05 34.38 35.01 155,408
01/08/2014 35.3 35.396 34 34.52 330,368
01/07/2014 36 36.83 35.01 35.43 475,335
01/06/2014 34.48 34.62 33.83 33.9 364,102
01/03/2014 34.21 34.7 34.01 34.45 108,056
01/02/2014 34.96 35.3399 34.11 34.27 81,805
12/31/2013 35.23 35.53 34.758 35.26 114,369
12/30/2013 34.86 35.43 34.59 35.13 82,954
12/27/2013 35.25 35.25 34.5 34.87 86,855
12/26/2013 34.88 35.21 34.84 35.04 133,190
12/24/2013 34.46 35 34.46 34.75 56,485
12/23/2013 34.22 34.99 33.992 34.57 264,915
12/20/2013 33.93 34.56 33.53 34.13 376,728
12/19/2013 33.93 34.28 33.56 33.82 142,361
12/18/2013 33.95 34.15 33.61 34.05 147,654
12/17/2013 33.93 34.1 33.59 33.9 106,828
12/16/2013 33.65 34.28 33.65 33.93 65,532
12/13/2013 33.6 33.8 33.345 33.57 72,457
12/12/2013 33.45 33.83 33.32 33.6 100,287
12/11/2013 34.28 34.28 33.35 33.42 156,747
12/10/2013 34.08 34.35 33.95 34.25 108,670
12/09/2013 34.27 34.52 33.83 34.25 91,294
12/06/2013 34.1 34.47 33.86 34.36 101,458
12/05/2013 33.86 34.16 33.16 33.72 121,825
12/04/2013 34.21 34.596 33.43 33.8 68,005
12/03/2013 34.03 34.57 33.66 34.42 184,558
12/02/2013 34.08 34.64 33.58 34.12 135,104
11/29/2013 34.36 34.44 34.08 34.2 74,641
11/27/2013 33.93 34.15 33.158 34.07 115,528
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?