A. Schulman Inc. (SHLM)
NASDAQ: SHLM
· Real-Time Price · USD
44.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SHLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0 |
| Aug 20, 2018 | 43.60 | 44.18 | 43.60 | 44.00 | 44.00 | 0.92% | 356,110 |
| Aug 17, 2018 | 43.65 | 43.70 | 43.60 | 43.60 | 43.60 | -0.23% | 67,915 |
| Aug 16, 2018 | 43.90 | 43.90 | 43.65 | 43.70 | 43.70 | -0.11% | 228,184 |
| Aug 15, 2018 | 43.85 | 44.00 | 43.75 | 43.75 | 43.75 | -0.23% | 107,801 |
| Aug 14, 2018 | 43.75 | 43.90 | 43.60 | 43.85 | 43.85 | 0.34% | 109,413 |
| Aug 13, 2018 | 43.85 | 44.20 | 43.70 | 43.70 | 43.70 | -0.23% | 156,101 |
| Aug 10, 2018 | 43.80 | 44.10 | 43.80 | 43.80 | 43.80 | -0.23% | 92,293 |
| Aug 9, 2018 | 44.00 | 44.00 | 43.75 | 43.90 | 43.90 | -0.23% | 55,641 |
| Aug 8, 2018 | 43.75 | 44.10 | 43.65 | 44.00 | 44.00 | 0.46% | 152,256 |
| Aug 7, 2018 | 43.80 | 43.95 | 43.52 | 43.80 | 43.80 | 0.11% | 180,993 |
| Aug 6, 2018 | 43.60 | 44.16 | 43.60 | 43.75 | 43.75 | 0.11% | 109,011 |
| Aug 3, 2018 | 43.75 | 43.85 | 43.68 | 43.70 | 43.70 | 0.00% | 145,551 |
| Aug 2, 2018 | 43.60 | 43.90 | 43.60 | 43.70 | 43.70 | -0.34% | 84,850 |
| Aug 1, 2018 | 43.25 | 44.20 | 43.20 | 43.85 | 43.85 | 1.15% | 269,529 |
| Jul 31, 2018 | 43.40 | 43.60 | 43.20 | 43.35 | 43.35 | 0.00% | 176,064 |
| Jul 30, 2018 | 43.50 | 43.65 | 43.30 | 43.35 | 43.35 | -0.57% | 127,243 |
| Jul 27, 2018 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -0.57% | 103,775 |
| Jul 26, 2018 | 43.80 | 43.90 | 43.60 | 43.85 | 43.85 | 0.34% | 140,142 |
| Jul 25, 2018 | 43.80 | 43.80 | 43.40 | 43.70 | 43.70 | -0.11% | 136,564 |