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 (%)
Dec 31, 2018	21.77	21.91	20.45	21.03	504,450	-0.65(-3.02%)
Dec 28, 2018	21.64	21.95	21.55	21.68	323,710	+0.00(+0.00%)
Dec 27, 2018	21.32	21.70	20.99	21.68	267,441	+0.05(+0.23%)
Dec 26, 2018	20.97	21.65	20.71	21.63	212,999	+0.66(+3.16%)
Dec 24, 2018	21.41	21.60	20.97	20.97	124,504	-0.45(-2.12%)
Dec 21, 2018	21.75	22.05	21.28	21.42	982,570	-0.23(-1.09%)
Dec 20, 2018	22.06	22.19	21.38	21.65	302,638	-0.35(-1.60%)
Dec 19, 2018	22.13	22.54	21.91	22.01	311,746	-0.13(-0.61%)
Dec 18, 2018	22.33	22.73	22.12	22.14	221,486	-0.03(-0.11%)
Dec 17, 2018	22.49	22.93	22.00	22.17	462,194	-0.42(-1.86%)
Dec 14, 2018	22.11	22.85	22.11	22.59	189,437	+0.19(+0.86%)
Dec 13, 2018	22.38	22.55	22.20	22.39	425,728	+0.02(+0.08%)
Dec 12, 2018	22.43	22.84	22.28	22.38	252,616	+0.18(+0.79%)
Dec 11, 2018	22.79	22.91	22.12	22.20	323,863	-0.29(-1.27%)
Dec 10, 2018	22.84	23.01	22.20	22.49	370,267	-0.39(-1.72%)
Dec 07, 2018	23.17	23.45	22.85	22.88	451,551	-0.31(-1.34%)
Dec 06, 2018	22.65	23.22	22.49	23.19	267,250	+0.26(+1.13%)
Dec 04, 2018	24.29	24.35	22.85	22.93	224,584	-1.48(-6.05%)

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.