Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schulman A Inc (NQ: SHLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 29.35 29.47 28.90 29.30 147,348 +0.00(+0.00%)
May 30, 2017 29.00 29.40 28.85 29.30 106,059 +0.20(+0.69%)
May 26, 2017 29.20 29.22 28.85 29.10 87,439 -0.15(-0.51%)
May 25, 2017 29.50 29.55 29.10 29.25 78,202 -0.15(-0.51%)
May 24, 2017 29.95 30.05 29.30 29.40 149,162 -0.45(-1.51%)
May 23, 2017 29.25 30.05 29.15 29.85 216,898 +0.75(+2.58%)
May 22, 2017 28.75 29.10 28.45 29.10 167,755 +0.50(+1.75%)
May 19, 2017 28.15 28.85 28.15 28.60 168,572 +0.40(+1.42%)
May 18, 2017 29.05 29.15 28.05 28.20 189,901 -0.95(-3.26%)
May 17, 2017 29.65 29.65 29.10 29.15 204,404 -0.95(-3.16%)
May 16, 2017 30.00 30.10 29.64 30.10 112,605 +0.30(+1.01%)
May 15, 2017 29.80 30.31 29.75 29.80 87,528 +0.15(+0.51%)
May 12, 2017 30.00 30.05 29.50 29.65 113,262 -0.40(-1.33%)
May 11, 2017 30.25 30.35 29.70 30.05 91,706 -0.35(-1.15%)
May 10, 2017 30.00 30.45 29.85 30.40 107,680 +0.35(+1.16%)
May 09, 2017 30.05 30.40 29.85 30.05 124,659 +0.00(+0.00%)
May 08, 2017 30.30 30.60 29.95 30.05 239,351 -0.35(-1.15%)
May 05, 2017 31.15 31.35 30.35 30.40 215,499 -0.55(-1.78%)
May 04, 2017 31.05 31.05 30.65 30.95 130,566 +0.15(+0.49%)
May 03, 2017 31.10 31.10 30.60 30.80 91,785 -0.50(-1.60%)
May 02, 2017 31.50 31.50 31.00 31.30 149,496 -0.10(-0.32%)
May 01, 2017 31.80 31.90 31.15 31.40 164,688 -0.25(-0.79%)
Apr 28, 2017 32.00 32.00 31.25 31.65 185,940 -0.25(-0.78%)
Apr 27, 2017 31.75 32.15 31.65 31.90 132,439 +0.25(+0.79%)
Apr 26, 2017 31.20 31.90 30.95 31.65 325,119 +0.40(+1.28%)
Apr 25, 2017 30.80 31.50 30.80 31.25 264,270 +0.70(+2.29%)
Apr 24, 2017 30.55 30.95 30.25 30.55 226,256 +0.60(+2.00%)
Apr 21, 2017 30.10 30.25 29.80 29.95 175,470 -0.15(-0.50%)
Apr 20, 2017 29.90 30.30 29.55 30.10 290,107 +0.35(+1.18%)
Apr 19, 2017 29.70 29.95 29.52 29.75 124,185 +0.25(+0.85%)
Apr 18, 2017 29.15 29.65 29.00 29.50 168,543 +0.20(+0.68%)
Apr 17, 2017 29.80 30.05 28.95 29.30 200,616 -0.45(-1.51%)
Apr 13, 2017 29.75 29.95 29.60 29.75 275,190 -0.05(-0.17%)
Apr 12, 2017 30.10 30.10 29.45 29.80 291,652 -0.40(-1.32%)
Apr 11, 2017 29.20 30.25 29.20 30.20 294,211 +0.60(+2.03%)
Apr 10, 2017 29.60 29.95 29.35 29.60 182,618 -0.05(-0.17%)
Apr 07, 2017 30.35 30.45 29.65 29.65 289,583 -0.70(-2.31%)
Apr 06, 2017 29.75 30.68 29.50 30.35 419,145 +0.70(+2.36%)
Apr 05, 2017 31.90 32.85 29.60 29.65 593,861 -0.35(-1.17%)
Apr 04, 2017 29.95 30.20 29.59 30.00 603,405 -0.10(-0.33%)
Apr 03, 2017 31.65 31.65 30.05 30.10 332,589 -1.35(-4.29%)
Mar 31, 2017 31.10 31.85 30.95 31.45 545,340 +0.40(+1.29%)
Mar 30, 2017 30.85 32.95 30.75 31.05 273,157 +0.25(+0.81%)
Mar 29, 2017 31.05 31.25 30.70 30.80 256,043 -0.35(-1.12%)
Mar 28, 2017 30.95 31.45 30.45 31.15 240,464 +0.05(+0.16%)
Mar 27, 2017 30.25 31.20 30.20 31.10 182,676 +0.30(+0.97%)
Mar 24, 2017 31.10 31.35 30.40 30.80 152,669 -0.25(-0.81%)
Mar 23, 2017 30.90 31.12 30.80 31.05 175,019 +0.15(+0.49%)
Mar 22, 2017 31.20 31.40 30.70 30.90 183,280 -0.35(-1.12%)
Mar 21, 2017 31.85 31.85 31.05 31.25 233,046 -0.40(-1.26%)
Mar 20, 2017 32.35 32.50 31.60 31.65 195,363 -0.95(-2.91%)
Mar 17, 2017 32.30 32.95 32.00 32.60 440,240 +0.15(+0.46%)
Mar 16, 2017 32.80 32.85 32.25 32.45 157,182 -0.20(-0.61%)
Mar 15, 2017 32.50 32.90 32.00 32.65 366,824 +0.30(+0.93%)
Mar 14, 2017 32.15 32.67 31.80 32.35 90,060 +0.10(+0.31%)
Mar 13, 2017 32.30 32.80 32.25 32.25 80,810 -0.05(-0.15%)
Mar 10, 2017 32.55 32.85 32.15 32.30 136,836 +0.10(+0.31%)
Mar 09, 2017 32.55 32.85 32.15 32.20 183,851 -0.30(-0.92%)
Mar 08, 2017 33.45 33.50 32.40 32.50 124,100 -0.75(-2.26%)
Mar 07, 2017 33.65 33.80 33.20 33.25 116,821 -0.60(-1.77%)
Mar 06, 2017 33.90 34.05 33.55 33.85 113,296 -0.40(-1.17%)
Mar 03, 2017 34.10 34.50 33.90 34.25 99,250 +0.10(+0.29%)
Mar 02, 2017 34.50 34.55 33.95 34.15 77,725 -0.40(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.