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 (%)
Nov 28, 2014	30.09	30.41	30.05	30.24	238,197	+0.26(+0.87%)
Nov 26, 2014	29.67	29.98	29.98	29.98	204,628	+0.40(+1.36%)
Nov 25, 2014	29.64	29.66	29.20	29.58	189,333	+0.08(+0.29%)
Nov 24, 2014	29.25	29.59	29.14	29.49	133,697	+0.35(+1.21%)
Nov 21, 2014	29.89	30.07	28.92	29.14	199,866	-0.28(-0.95%)
Nov 20, 2014	29.66	29.70	29.15	29.42	152,143	-0.29(-0.97%)
Nov 19, 2014	29.87	30.09	29.54	29.71	220,249	-0.25(-0.82%)
Nov 18, 2014	29.81	30.24	29.81	29.95	150,393	+0.20(+0.66%)
Nov 17, 2014	30.62	30.87	29.72	29.76	188,130	-0.79(-2.59%)
Nov 14, 2014	30.59	30.75	30.32	30.55	167,002	-0.02(-0.07%)
Nov 13, 2014	30.68	30.72	30.38	30.57	180,937	-0.11(-0.37%)
Nov 12, 2014	30.18	30.75	30.18	30.68	157,773	+0.50(+1.67%)
Nov 11, 2014	30.11	30.27	29.88	30.18	196,650	+0.07(+0.23%)
Nov 10, 2014	30.51	30.51	29.78	30.11	176,380	-0.53(-1.72%)
Nov 07, 2014	30.55	30.67	29.88	30.63	248,702	+0.00(+0.00%)
Nov 06, 2014	30.47	31.10	30.25	30.63	138,636	+0.68(+2.27%)
Nov 05, 2014	30.23	30.46	29.69	29.95	168,262	-0.15(-0.51%)
Nov 04, 2014	29.72	30.14	29.51	30.11	123,569	+0.32(+1.08%)

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.