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 (%)
Jan 29, 2016	30.08	30.98	30.00	30.86	468,368	+0.87(+2.89%)
Jan 28, 2016	30.12	30.21	29.68	29.99	181,042	+0.05(+0.17%)
Jan 27, 2016	29.90	30.35	29.90	29.94	243,562	+0.04(+0.15%)
Jan 26, 2016	29.32	29.96	29.32	29.90	188,787	+0.65(+2.21%)
Jan 25, 2016	30.09	30.24	29.05	29.25	249,941	-1.02(-3.37%)
Jan 22, 2016	29.90	30.52	29.90	30.27	270,401	+0.61(+2.06%)
Jan 21, 2016	30.44	30.61	29.66	29.66	248,132	-0.63(-2.09%)
Jan 20, 2016	29.12	30.50	29.03	30.29	423,374	+0.74(+2.51%)
Jan 19, 2016	29.82	30.01	29.22	29.55	244,476	-0.20(-0.67%)
Jan 15, 2016	29.40	29.75	29.75	29.75	219,256	-0.07(-0.22%)
Jan 14, 2016	29.31	30.06	29.14	29.82	208,782	+0.56(+1.91%)
Jan 13, 2016	29.56	29.72	29.07	29.26	338,693	-0.30(-1.02%)
Jan 12, 2016	29.74	29.76	29.26	29.56	263,028	+0.03(+0.10%)
Jan 11, 2016	29.47	29.87	29.37	29.53	273,399	+0.12(+0.40%)
Jan 08, 2016	29.52	29.85	29.36	29.41	227,642	-0.11(-0.37%)
Jan 07, 2016	30.01	30.04	29.48	29.52	275,289	-0.97(-3.18%)
Jan 06, 2016	30.02	30.65	29.99	30.49	213,116	+0.07(+0.24%)
Jan 05, 2016	30.19	30.50	30.06	30.42	123,435	+0.30(+1.00%)

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.