U.S. Markets closed

A. Schulman, Inc. (SHLM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
28.70+0.15 (+0.53%)
At close: 4:00PM EDT
People also watch
POLSIGIFOESCSCSLGN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201728.6528.9028.2528.7028.70913,300
Jun 22, 201728.5528.8528.4828.5528.55178,000
Jun 21, 201729.0529.1028.3528.5028.50207,100
Jun 20, 201729.2029.2028.8029.0029.00157,100
Jun 19, 201729.1529.3528.9029.2029.20130,600
Jun 16, 201728.9529.1528.2029.0029.00299,900
Jun 15, 201729.4029.6028.6029.2029.20196,200
Jun 14, 201729.5029.8029.2529.7529.75226,500
Jun 13, 201729.2529.8028.6829.3529.35203,000
Jun 12, 201729.3029.7528.7529.2529.25205,400
Jun 09, 201729.5029.7029.2029.3029.30247,300
Jun 08, 201729.0029.6028.9029.2529.25162,100
Jun 07, 201729.1529.5028.9028.9528.95106,300
Jun 06, 201729.2529.4028.9329.1529.15166,500
Jun 05, 201730.1530.2029.3529.4529.45126,700
Jun 02, 201729.6030.5029.5030.0530.05212,700
Jun 01, 201729.3530.1029.2529.5529.55194,800
May 31, 201729.3529.4728.9029.3029.30147,000
May 30, 201729.0029.4028.8529.3029.30106,100
May 26, 201729.2029.2228.8529.1029.1086,700
May 25, 201729.5029.5529.1029.2529.2577,700
May 24, 201729.9530.0529.3029.4029.40149,200
May 23, 201729.2530.0529.1529.8529.85216,900
May 22, 201728.7529.1028.4529.1029.10167,800
May 19, 201728.1528.8528.1528.6028.60168,600
May 18, 201729.0529.1528.0528.2028.20189,900
May 17, 201729.6529.6529.1029.1529.15204,400
May 16, 201730.0030.1029.6430.1030.10112,600
May 15, 201729.8030.3129.7529.8029.8087,500
May 12, 201730.0030.0529.5029.6529.65113,300
May 11, 201730.2530.3529.7030.0530.0591,700
May 10, 201730.0030.4529.8530.4030.40107,700
May 09, 201730.0530.4029.8530.0530.05124,700
May 08, 201730.3030.6029.9530.0530.05239,000
May 05, 201731.1531.3530.3530.4030.40215,500
May 04, 201731.0531.0530.6530.9530.95130,400
May 03, 201731.1031.1030.6030.8030.8091,800
May 02, 201731.5031.5031.0031.3031.30149,500
May 01, 201731.8031.9031.1531.4031.40164,700
Apr 28, 201732.0032.0031.2531.6531.65185,900
Apr 27, 201731.7532.1531.6531.9031.90132,400
Apr 26, 201731.2031.9030.9531.6531.65325,100
Apr 25, 201730.8031.5030.8031.2531.25264,300
Apr 24, 201730.5530.9530.2530.5530.55226,300
Apr 21, 201730.1030.2529.8029.9529.95175,500
Apr 20, 201729.9030.3029.5530.1030.10290,100
Apr 19, 201729.7029.9529.5329.7529.75124,200
Apr 18, 201729.1529.6529.0029.5029.50168,500
Apr 17, 201729.8030.0528.9529.3029.30200,600
Apr 13, 201729.7529.9529.6029.7529.75275,200
Apr 12, 201730.1030.1029.4529.8029.80291,700
Apr 11, 201729.2030.2529.2030.2030.20294,000
Apr 11, 20170.205 Dividend
Apr 10, 201729.6029.9529.3529.6029.40182,600
Apr 07, 201730.3530.4529.6529.6529.44289,600
Apr 06, 201729.7530.6829.5030.3530.14419,100
Apr 05, 201731.9032.8529.6029.6529.44593,900
Apr 04, 201729.9530.2029.5930.0029.79603,600
Apr 03, 201731.6531.6530.0530.1029.89332,600
Mar 31, 201731.1031.8530.9531.4531.23545,300
Mar 30, 201730.8532.9530.7531.0530.83273,200
Mar 29, 201731.0531.2530.7030.8030.59255,400
Mar 28, 201730.9531.4530.4531.1530.93240,500
Mar 27, 201730.2531.2030.2031.1030.88182,300
Mar 24, 201731.1031.3530.4030.8030.59152,700
Mar 23, 201730.9031.1330.8031.0530.83175,000
Mar 22, 201731.2031.4030.7030.9030.69183,300
Mar 21, 201731.8531.8531.0531.2531.03233,000
Mar 20, 201732.3532.5031.6031.6531.43195,400
Mar 17, 201732.3032.9532.0032.6032.37440,200
Mar 16, 201732.8032.8532.2532.4532.23157,200
Mar 15, 201732.5032.9032.0032.6532.42366,800
Mar 14, 201732.1532.6731.8032.3532.1390,100
Mar 13, 201732.3032.8032.2532.2532.0380,200
Mar 10, 201732.5532.8532.1532.3032.08136,500
Mar 09, 201732.5532.8532.1532.2031.98183,400
Mar 08, 201733.4533.5032.4032.5032.27123,900
Mar 07, 201733.6533.8033.2033.2533.02116,800
Mar 06, 201733.9034.0533.5533.8533.62113,300
Mar 03, 201734.1034.5033.9034.2534.0198,700
Mar 02, 201734.5034.5533.9534.1533.9177,700
Mar 01, 201734.4035.1034.2034.5534.31185,400
Feb 28, 201733.4534.0533.1033.7533.52179,700
Feb 27, 201733.5533.8533.0533.7533.52193,700
Feb 24, 201733.5533.8533.2533.7033.4774,300
Feb 23, 201734.5034.5033.3033.9533.71124,000
Feb 22, 201734.0034.3533.8034.3534.1176,100
Feb 21, 201733.8534.3033.8034.3034.0666,600
Feb 17, 201733.6034.2033.5533.7533.52104,600
Feb 16, 201733.5034.0033.2533.6033.37103,300
Feb 15, 201733.3533.7533.2833.6533.4292,600
Feb 14, 201733.6533.8033.0533.6033.37100,900
Feb 13, 201733.9034.4533.7033.8533.6282,900
Feb 10, 201733.5033.6532.7033.6033.3786,300
Feb 09, 201733.0033.7532.9233.3033.07158,600
Feb 08, 201733.3033.3032.7733.0532.82175,200
Feb 07, 201734.2534.3033.2533.5033.27148,900
Feb 06, 201734.4535.3534.1534.3034.06208,000
Feb 03, 201734.4534.8033.8034.7034.46181,300
Feb 02, 201734.3034.6033.6534.1033.86132,800
*Close price adjusted for dividends and splits.
Loading more data...