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 (%)
Dec 29, 2017		36.35	36.35	36.35	0	-0.26(-0.72%)
Dec 28, 2017	36.66	36.77	36.23	36.62	118,599	-0.04(-0.11%)
Dec 27, 2017	36.77	36.92	36.61	36.66	251,842	-0.02(-0.07%)
Dec 26, 2017	36.54	37.03	36.47	36.68	119,629	+0.16(+0.44%)
Dec 22, 2017	36.69	36.84	36.31	36.52	350,849	-0.10(-0.28%)
Dec 21, 2017	36.43	36.68	36.24	36.63	167,067	+0.33(+0.91%)
Dec 20, 2017	35.64	36.32	35.59	36.30	218,869	+0.82(+2.30%)
Dec 19, 2017	35.18	36.40	35.18	35.48	231,856	+0.44(+1.26%)
Dec 18, 2017	34.61	35.47	34.61	35.04	264,087	+0.63(+1.82%)
Dec 15, 2017	34.58	34.85	34.36	34.41	714,990	-0.18(-0.51%)
Dec 14, 2017	35.47	35.50	34.52	34.59	252,204	-0.79(-2.24%)
Dec 13, 2017	35.60	35.90	35.34	35.38	148,445	-0.14(-0.38%)
Dec 12, 2017	35.55	35.91	35.46	35.52	228,587	-0.04(-0.11%)
Dec 11, 2017	35.44	35.77	35.34	35.56	312,021	-0.02(-0.05%)
Dec 08, 2017	36.21	36.21	35.41	35.58	271,345	+0.00(+0.00%)
Dec 07, 2017	36.55	36.55	35.90		161,313	+0.00(+0.00%)
Dec 06, 2017	36.61	36.93	35.96	36.58	176,298	+0.05(+0.13%)
Dec 05, 2017	36.88	36.88	36.02	36.53	321,848	-0.32(-0.87%)
Dec 04, 2017	36.44	37.09	36.00	36.85	252,583	+0.66(+1.82%)

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.