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 31, 2012	43.43	45.75	43.32	45.66	228,073	+2.38(+5.49%)
Jan 30, 2012	43.84	43.99	43.24	43.28	172,434	-0.80(-1.82%)
Jan 27, 2012	44.35	44.56	43.89	44.08	133,986	-0.24(-0.55%)
Jan 26, 2012	45.24	45.39	44.18	44.33	149,092	-0.79(-1.75%)
Jan 25, 2012	45.64	45.64	44.47	45.12	297,597	-0.68(-1.49%)
Jan 24, 2012	44.87	45.86	44.70	45.80	131,351	+0.81(+1.80%)
Jan 23, 2012	44.46	45.18	44.11	44.99	194,461	+0.62(+1.41%)
Jan 20, 2012	43.89	45.33	43.89	44.37	151,218	+0.58(+1.32%)
Jan 19, 2012	43.66	44.12	43.62	43.79	90,165	+0.24(+0.54%)
Jan 18, 2012	43.63	43.84	43.24	43.55	141,396	-0.10(-0.23%)
Jan 17, 2012	44.00	44.40	43.47	43.65	127,064	-0.13(-0.30%)
Jan 13, 2012	43.98	44.18	43.41	43.78	64,104	-0.66(-1.49%)
Jan 12, 2012	44.82	44.82	43.92	44.45	75,420	-0.21(-0.47%)
Jan 11, 2012	46.20	46.27	44.52	44.66	131,532	-1.79(-3.85%)
Jan 10, 2012	46.59	46.92	46.17	46.44	126,790	+0.41(+0.88%)
Jan 09, 2012	45.00	46.09	44.75	46.04	181,819	+1.20(+2.67%)
Jan 06, 2012	43.26	44.91	43.11	44.84	100,239	+1.29(+2.96%)
Jan 05, 2012	43.90	44.13	43.11	43.55	102,572	-0.55(-1.25%)

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.