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 (%)
Nov 29, 2019	39.05	39.10	38.50	38.61	73,840	-0.50(-1.28%)
Nov 27, 2019	39.11	39.44	38.38	39.11	118,825	+0.32(+0.82%)
Nov 26, 2019	38.93	39.35	38.49	38.79	228,683	-0.23(-0.58%)
Nov 25, 2019	37.08	39.13	37.08	39.02	1,276,028	+2.02(+5.47%)
Nov 22, 2019	37.42	37.51	36.98	37.00	267,331	-0.28(-0.75%)
Nov 21, 2019	37.87	38.39	37.10	37.28	397,689	-0.44(-1.18%)
Nov 20, 2019	38.04	38.07	37.38	37.72	385,849	-0.58(-1.52%)
Nov 19, 2019	39.01	39.26	38.22	38.31	288,465	-0.55(-1.41%)
Nov 18, 2019	38.84	39.25	38.37	38.85	179,050	+0.09(+0.22%)
Nov 15, 2019	39.89	39.89	38.66	38.77	184,952	-0.83(-2.09%)
Nov 14, 2019	39.58	39.96	39.34	39.60	167,456	-0.13(-0.33%)
Nov 13, 2019	38.97	39.81	38.89	39.73	161,677	+0.48(+1.22%)
Nov 12, 2019	38.85	39.42	38.60	39.25	229,030	+0.41(+1.05%)
Nov 11, 2019	38.37	39.12	38.37	38.84	176,359	+0.31(+0.79%)
Nov 08, 2019	38.14	38.55	37.76	38.53	323,895	+0.07(+0.18%)
Nov 07, 2019	38.83	39.26	38.06	38.46	230,297	+0.02(+0.05%)
Nov 06, 2019	38.38	39.66	37.72	38.45	336,854	+0.35(+0.92%)
Nov 05, 2019	35.93	38.93	35.85	38.10	617,933	+3.63(+10.55%)
Nov 04, 2019	35.14	35.35	34.19	34.46	341,011	-0.46(-1.32%)

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.