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 (%)
Aug 31, 2017 30.25 30.75 30.20 30.40 274,115 +0.25(+0.83%)
Aug 30, 2017 31.05 31.05 30.15 30.15 353,172 -0.75(-2.43%)
Aug 29, 2017 30.70 31.05 29.95 30.90 255,245 +0.10(+0.32%)
Aug 28, 2017 31.15 31.45 30.55 30.80 335,843 -0.20(-0.65%)
Aug 25, 2017 32.25 32.25 30.65 31.00 389,188 +0.45(+1.47%)
Aug 24, 2017 30.60 30.65 30.25 30.55 345,757 +0.00(+0.00%)
Aug 23, 2017 29.85 30.62 29.60 30.55 565,436 +0.70(+2.35%)
Aug 22, 2017 29.60 30.07 29.35 29.85 352,800 +0.45(+1.53%)
Aug 21, 2017 29.30 30.30 29.30 29.40 702,458 -0.15(-0.51%)
Aug 18, 2017 28.40 29.75 28.40 29.55 585,159 +0.90(+3.14%)
Aug 17, 2017 28.10 28.80 27.95 28.65 527,220 +0.55(+1.96%)
Aug 16, 2017 28.55 28.60 28.05 28.10 223,843 -0.25(-0.88%)
Aug 15, 2017 28.65 29.00 27.95 28.35 535,994 -0.45(-1.56%)
Aug 14, 2017 28.45 30.10 28.10 28.80 717,116 +1.95(+7.26%)
Aug 11, 2017 27.15 27.50 26.10 26.85 378,213 -0.15(-0.56%)
Aug 10, 2017 26.25 27.05 26.25 27.00 362,033 +0.55(+2.08%)
Aug 09, 2017 26.20 26.55 26.00 26.45 238,006 +0.15(+0.57%)
Aug 08, 2017 26.15 26.65 26.05 26.30 230,087 +0.15(+0.57%)
Aug 07, 2017 26.70 27.05 26.10 26.15 176,104 -0.60(-2.24%)
Aug 04, 2017 26.25 26.95 26.10 26.75 201,925 +0.50(+1.90%)
Aug 03, 2017 26.30 26.48 26.05 26.25 261,346 +0.00(+0.00%)
Aug 02, 2017 26.35 26.85 26.20 26.25 195,777 +0.00(+0.00%)
Aug 01, 2017 26.35 26.52 26.00 26.25 252,066 -0.05(-0.19%)
Jul 31, 2017 27.50 27.90 26.00 26.30 566,195 -1.15(-4.19%)
Jul 28, 2017 25.80 28.10 25.77 27.45 1,008,072 +1.50(+5.78%)
Jul 27, 2017 26.10 26.10 25.25 25.95 498,830 -0.05(-0.19%)
Jul 26, 2017 25.25 26.05 25.15 26.00 579,441 +0.85(+3.38%)
Jul 25, 2017 25.95 25.95 25.10 25.15 397,526 -0.60(-2.33%)
Jul 24, 2017 26.35 26.35 25.65 25.75 482,904 -0.88(-3.29%)
Jul 21, 2017 26.05 27.00 25.90 26.62 535,134 +0.73(+2.80%)
Jul 20, 2017 26.75 25.00 25.90 1,394,045 -5.20(-16.72%)
Jul 19, 2017 30.95 31.15 30.75 31.10 131,168 +0.10(+0.32%)
Jul 18, 2017 30.90 31.10 30.60 31.00 122,620 -0.05(-0.16%)
Jul 17, 2017 30.65 31.39 30.55 31.05 215,487 +0.25(+0.81%)
Jul 14, 2017 30.80 31.20 30.75 30.80 114,586 -0.10(-0.32%)
Jul 13, 2017 30.90 31.10 30.60 30.90 113,756 -0.15(-0.48%)
Jul 12, 2017 30.65 31.25 30.60 31.05 210,260 +0.35(+1.14%)
Jul 11, 2017 30.50 31.20 30.45 30.70 188,473 +0.30(+0.99%)
Jul 10, 2017 30.50 30.80 30.25 30.40 143,172 -0.20(-0.65%)
Jul 07, 2017 30.15 30.70 30.05 30.60 143,558 +0.40(+1.32%)
Jul 06, 2017 30.95 31.10 30.05 30.20 323,929 -0.90(-2.89%)
Jul 05, 2017 32.15 32.30 30.65 31.10 315,055 -1.15(-3.57%)
Jul 03, 2017 32.05 32.45 31.75 32.25 150,825 +0.25(+0.78%)
Jun 30, 2017 29.45 32.05 29.45 32.00 581,579 +2.65(+9.03%)
Jun 29, 2017 28.40 30.00 27.55 29.35 1,229,493 +1.05(+3.71%)
Jun 28, 2017 27.60 28.65 27.60 28.30 639,804 +0.80(+2.91%)
Jun 27, 2017 28.50 28.60 27.45 27.50 342,895 -1.05(-3.68%)
Jun 26, 2017 28.80 29.05 28.35 28.55 344,972 -0.15(-0.52%)
Jun 23, 2017 28.65 28.90 28.25 28.70 1,338,327 +0.15(+0.53%)
Jun 22, 2017 28.55 28.85 28.48 28.55 178,030 +0.05(+0.18%)
Jun 21, 2017 29.05 29.10 28.35 28.50 207,089 -0.50(-1.72%)
Jun 20, 2017 29.20 29.20 28.80 29.00 157,235 -0.20(-0.68%)
Jun 19, 2017 29.15 29.35 28.90 29.20 130,612 +0.20(+0.69%)
Jun 16, 2017 28.95 29.15 28.20 29.00 300,538 -0.20(-0.68%)
Jun 15, 2017 29.40 29.60 28.60 29.20 196,860 -0.55(-1.85%)
Jun 14, 2017 29.50 29.80 29.25 29.75 226,525 +0.40(+1.36%)
Jun 13, 2017 29.25 29.80 28.68 29.35 203,030 +0.10(+0.34%)
Jun 12, 2017 29.30 29.75 28.75 29.25 206,061 -0.05(-0.17%)
Jun 09, 2017 29.50 29.70 29.20 29.30 247,311 +0.05(+0.17%)
Jun 08, 2017 29.00 29.60 28.90 29.25 162,104 +0.30(+1.04%)
Jun 07, 2017 29.15 29.50 28.90 28.95 106,331 -0.20(-0.69%)
Jun 06, 2017 29.25 29.40 28.93 29.15 166,785 -0.30(-1.02%)
Jun 05, 2017 30.15 30.20 29.35 29.45 126,718 -0.60(-2.00%)
Jun 02, 2017 29.60 30.50 29.50 30.05 212,749 +0.50(+1.69%)
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.