Skip to main content

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.87 17.12 16.87 17.09 93,673 +0.38(+2.27%)
Oct 30, 2003 16.55 16.74 16.55 16.72 167,273 +0.40(+2.44%)
Oct 29, 2003 16.23 16.45 16.23 16.32 81,069 +0.08(+0.51%)
Oct 28, 2003 16.28 16.29 16.21 16.23 46,992 +0.04(+0.24%)
Oct 27, 2003 16.13 16.23 16.12 16.20 47,770 +0.10(+0.60%)
Oct 24, 2003 16.24 16.24 16.10 16.10 42,168 -0.17(-1.03%)
Oct 23, 2003 16.23 16.46 16.23 16.27 35,477 +0.03(+0.16%)
Oct 22, 2003 16.42 16.42 16.12 16.24 79,202 -0.12(-0.71%)
Oct 21, 2003 16.42 16.46 16.32 16.36 34,544 -0.03(-0.20%)
Oct 20, 2003 16.45 16.52 16.31 16.39 40,145 -0.06(-0.35%)
Oct 17, 2003 16.96 16.96 16.45 16.45 40,301 -0.35(-2.07%)
Oct 16, 2003 16.87 16.87 16.71 16.79 33,143 -0.05(-0.27%)
Oct 15, 2003 17.11 17.11 16.79 16.84 41,701 -0.22(-1.32%)
Oct 14, 2003 17.22 17.22 17.06 17.06 70,177 -0.03(-0.19%)
Oct 13, 2003 16.68 17.27 16.72 17.09 48,392 +0.42(+2.50%)
Oct 10, 2003 16.75 16.77 16.66 16.68 58,040 -0.08(-0.46%)
Oct 09, 2003 16.90 16.98 16.72 16.75 45,125 -0.05(-0.31%)
Oct 08, 2003 17.06 17.06 16.81 16.81 32,832 -0.25(-1.47%)
Oct 07, 2003 16.84 17.06 16.71 17.06 31,587 +0.22(+1.30%)
Oct 06, 2003 16.60 16.84 16.60 16.84 30,809 +0.17(+1.00%)
Oct 03, 2003 16.64 16.97 16.58 16.67 61,619 +0.12(+0.70%)
Oct 02, 2003 16.42 16.55 16.41 16.55 34,077 +0.26(+1.58%)
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.