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 (%)
Sep 28, 2018	32.15	32.21	31.23	31.67	303,959	-0.54(-1.67%)
Sep 27, 2018	33.13	33.13	32.18	32.21	104,519	-0.93(-2.79%)
Sep 26, 2018	33.16	33.57	33.01	33.14	118,526	-0.15(-0.45%)
Sep 25, 2018	33.95	33.95	33.28	33.29	178,398	-0.66(-1.95%)
Sep 24, 2018	34.50	34.77	33.95	33.95	77,182	-0.55(-1.61%)
Sep 21, 2018	34.48	34.64	34.27	34.50	295,492	+0.02(+0.05%)
Sep 20, 2018	34.24	34.50	34.01	34.48	124,639	+0.37(+1.09%)
Sep 19, 2018	34.43	34.58	33.94	34.11	157,515	-0.30(-0.86%)
Sep 18, 2018	34.49	34.99	34.00	34.41	150,720	+0.10(+0.29%)
Sep 17, 2018	34.00	34.65	33.84	34.31	172,958	+0.39(+1.15%)
Sep 14, 2018	33.45	34.19	33.04	33.92	137,404	+0.60(+1.81%)
Sep 13, 2018	32.90	33.57	32.90	33.32	120,323	+0.46(+1.41%)
Sep 12, 2018	32.42	33.04	32.28	32.86	171,270	+0.51(+1.58%)
Sep 11, 2018	32.75	32.85	32.24	32.34	116,082	-0.48(-1.46%)
Sep 10, 2018	33.21	33.24	32.74	32.82	107,249	-0.27(-0.82%)
Sep 07, 2018	33.08	33.20	32.71	33.09	129,179	-0.10(-0.30%)
Sep 06, 2018	33.42	33.74	33.10	33.19	121,598	-0.30(-0.89%)
Sep 05, 2018	33.09	33.57	32.85	33.49	179,164	+0.32(+0.97%)

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.