Indicators

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Apr 29, 2022	25.29	25.71	24.63	24.76	218,043	-0.58(-2.29%)
Apr 28, 2022	24.94	25.45	24.66	25.35	116,625	+0.48(+1.94%)
Apr 27, 2022	25.15	25.45	24.66	24.86	181,596	-0.21(-0.82%)
Apr 26, 2022	25.53	25.53	25.01	25.07	149,184	-0.83(-3.19%)
Apr 25, 2022	25.97	26.11	25.02	25.90	182,402	-0.32(-1.20%)
Apr 22, 2022	26.62	26.71	26.13	26.21	130,380	-0.42(-1.59%)
Apr 21, 2022	27.04	27.24	26.43	26.63	147,289	-0.17(-0.62%)
Apr 20, 2022	26.45	27.05	26.45	26.80	155,933	+0.65(+2.48%)
Apr 19, 2022	25.57	26.49	25.57	26.15	130,433	+0.64(+2.51%)
Apr 18, 2022	25.77	25.92	25.41	25.51	173,809	-0.25(-0.96%)
Apr 14, 2022	25.55	25.92	25.30	25.76	302,666	+0.28(+1.08%)
Apr 13, 2022	25.34	25.61	25.17	25.48	144,137	+0.30(+1.17%)
Apr 12, 2022	25.10	25.73	25.03	25.19	184,096	+0.26(+1.03%)
Apr 11, 2022	24.90	25.63	24.86	24.93	214,444	+0.01(+0.04%)
Apr 08, 2022	25.89	26.02	24.89	24.92	383,979	-0.80(-3.10%)
Apr 07, 2022	26.18	26.26	25.42	25.72	362,733	-0.50(-1.91%)
Apr 06, 2022	26.58	26.91	26.13	26.22	296,833	-0.59(-2.20%)
Apr 05, 2022	27.27	27.63	26.79	26.81	354,290	-0.52(-1.91%)
Apr 04, 2022	27.58	27.62	26.85	27.33	319,151	-0.29(-1.03%)

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.