Indicators

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.89	28.11	27.42	27.48	185,367	-0.66(-2.36%)
Jan 29, 2015	27.87	28.24	27.71	28.14	154,331	+0.37(+1.35%)
Jan 28, 2015	28.19	28.35	27.67	27.77	195,457	-0.29(-1.03%)
Jan 27, 2015	28.07	28.23	27.68	28.06	157,629	-0.29(-1.02%)
Jan 26, 2015	28.31	28.54	27.97	28.35	196,553	+0.05(+0.17%)
Jan 23, 2015	28.60	28.75	28.15	28.30	131,570	-0.35(-1.21%)
Jan 22, 2015	28.58	29.54	27.86	28.65	485,412	+0.18(+0.62%)
Jan 21, 2015	28.43	28.57	28.19	28.47	173,227	+0.05(+0.17%)
Jan 20, 2015	28.44	28.59	28.04	28.42	142,155	+0.10(+0.35%)
Jan 16, 2015	27.98	28.32	28.32	28.32	177,901	+0.23(+0.81%)
Jan 15, 2015	28.52	28.71	27.97	28.09	135,667	-0.42(-1.49%)
Jan 14, 2015	28.48	28.87	28.30	28.52	171,193	-0.19(-0.67%)
Jan 13, 2015	28.82	29.22	28.43	28.71	211,566	+0.10(+0.35%)
Jan 12, 2015	28.38	28.82	27.92	28.61	141,371	+0.28(+1.00%)
Jan 09, 2015	28.64	28.73	28.25	28.33	157,579	-0.33(-1.16%)
Jan 08, 2015	28.48	28.71	28.31	28.66	121,860	+0.47(+1.66%)
Jan 07, 2015	28.84	28.84	27.90	28.19	162,263	-0.50(-1.73%)
Jan 06, 2015	29.06	29.52	28.33	28.69	277,682	-0.27(-0.93%)
Jan 05, 2015	29.46	29.61	28.91	28.96	148,564	-0.72(-2.43%)

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.