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 30, 2020	32.54	32.72	31.91	32.28	161,258	-0.49(-1.50%)
Nov 27, 2020	33.06	33.15	32.18	32.77	121,979	-0.33(-1.01%)
Nov 25, 2020	33.85	33.85	32.69	33.10	117,237	-0.95(-2.78%)
Nov 24, 2020	32.88	34.15	32.61	34.05	399,188	+1.67(+5.15%)
Nov 23, 2020	32.64	33.19	32.24	32.38	331,440	+0.18(+0.57%)
Nov 20, 2020	32.39	32.77	31.65	32.20	301,298	-0.50(-1.51%)
Nov 19, 2020	34.01	34.23	32.41	32.69	287,351	-1.52(-4.45%)
Nov 18, 2020	35.31	35.45	34.21	34.21	162,825	-0.94(-2.66%)
Nov 17, 2020	33.99	35.30	33.68	35.15	341,772	+0.74(+2.16%)
Nov 16, 2020	34.73	34.88	34.03	34.41	447,867	+0.58(+1.71%)
Nov 13, 2020	33.66	34.79	33.66	33.83	336,302	+0.32(+0.96%)
Nov 12, 2020	34.06	34.40	33.01	33.51	173,396	-0.99(-2.87%)
Nov 11, 2020	35.08	35.25	33.80	34.50	132,276	-0.47(-1.34%)
Nov 10, 2020	33.59	35.42	33.45	34.97	278,970	+1.88(+5.68%)
Nov 09, 2020	34.93	36.17	32.66	33.09	251,184	+0.69(+2.12%)
Nov 06, 2020	32.44	33.15	32.11	32.40	187,780	+0.22(+0.68%)
Nov 05, 2020	33.09	34.06	31.30	32.18	238,213	-0.13(-0.40%)
Nov 04, 2020	32.13	33.13	31.82	32.31	365,570	-0.65(-1.98%)
Nov 03, 2020	31.94	33.03	31.94	32.96	230,882	+1.54(+4.90%)

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.