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 (%)
Feb 28, 2018	32.18	32.44	31.42	31.43	350,525	-0.69(-2.15%)
Feb 27, 2018	32.21	32.62	32.08	32.11	177,751	-0.04(-0.12%)
Feb 26, 2018	32.13	32.48	31.67	32.15	181,475	+0.18(+0.55%)
Feb 23, 2018	32.34	32.34	31.72	31.98	248,508	-0.17(-0.52%)
Feb 22, 2018				32.15	448,107	-1.08(-3.26%)
Feb 21, 2018	33.02	33.80	33.02	33.23	145,444	+0.29(+0.88%)
Feb 20, 2018	33.70	33.78	32.79	32.94	170,883	-0.89(-2.63%)
Feb 16, 2018		33.83	33.83	33.83	0	+0.26(+0.76%)
Feb 15, 2018	34.06	34.22	33.27	33.57	119,727	-0.23(-0.69%)
Feb 14, 2018	33.16	33.86	33.13	33.81	131,241	+0.48(+1.44%)
Feb 13, 2018	32.77	33.45	32.77	33.33	108,668	+0.46(+1.41%)
Feb 12, 2018	32.81	33.48	32.64	32.86	205,607	+0.10(+0.32%)
Feb 09, 2018	32.85	33.03	31.99	32.76	265,854	+0.32(+0.99%)
Feb 08, 2018	33.54	33.61	32.42	32.44	193,464	-1.12(-3.34%)
Feb 07, 2018	33.55	33.55	33.27	33.56	146,693	-0.02(-0.05%)
Feb 06, 2018	33.12	33.78	32.87	33.57	303,510	-0.53(-1.56%)
Feb 05, 2018	34.80	35.22	33.69	34.10	126,267	-0.86(-2.45%)
Feb 02, 2018	35.18	35.46	34.88	34.96	161,487	-0.37(-1.04%)

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.