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, 2004	20.44	20.50	20.25	20.50	115,457	+0.10(+0.47%)
Jan 29, 2004	19.70	20.44	19.50	20.40	211,932	+0.87(+4.44%)
Jan 28, 2004	19.65	19.70	19.36	19.54	122,615	-0.10(-0.49%)
Jan 27, 2004	19.60	19.69	19.50	19.63	123,704	+0.04(+0.23%)
Jan 26, 2004	19.52	19.65	19.52	19.59	70,799	+0.06(+0.33%)
Jan 23, 2004	19.76	19.77	19.51	19.52	109,078	-0.22(-1.14%)
Jan 22, 2004	19.67	19.76	19.67	19.75	86,826	+0.08(+0.42%)
Jan 21, 2004	19.47	19.67	19.47	19.67	70,488	+0.19(+0.99%)
Jan 20, 2004	19.31	19.47	19.26	19.47	58,040	+0.11(+0.56%)
Jan 16, 2004	19.34	19.46	19.32	19.36	78,735	-0.01(-0.07%)
Jan 15, 2004	19.47	19.47	19.19	19.38	62,241	-0.06(-0.33%)
Jan 14, 2004	19.31	19.44	19.31	19.44	37,500	+0.16(+0.83%)
Jan 13, 2004	19.49	19.50	18.89	19.28	99,586	-0.14(-0.73%)
Jan 12, 2004	19.34	19.44	19.24	19.42	86,515	+0.10(+0.53%)
Jan 09, 2004	19.51	19.54	19.32	19.32	69,554	-0.19(-0.96%)
Jan 08, 2004	19.50	19.54	19.47	19.50	58,973	+0.03(+0.16%)
Jan 07, 2004	19.28	19.47	19.26	19.47	85,270	+0.19(+1.00%)
Jan 06, 2004	19.70	19.76	19.28	19.28	62,863	-0.39(-1.96%)
Jan 05, 2004	19.54	19.67	19.45	19.67	79,046	+0.03(+0.16%)

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.