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 (%)
Feb 28, 2005	21.91	22.03	21.72	21.88	75,778	-0.03(-0.12%)
Feb 25, 2005	21.66	21.91	21.59	21.91	59,596	+0.19(+0.86%)
Feb 24, 2005	21.29	21.79	21.18	21.72	59,440	+0.43(+2.02%)
Feb 23, 2005	21.21	21.50	21.08	21.29	34,232	+0.21(+1.01%)
Feb 22, 2005	21.06	21.34	21.02	21.08	79,357	-0.06(-0.30%)
Feb 18, 2005	21.11	21.31	21.05	21.14	78,735	-0.06(-0.30%)
Feb 17, 2005	21.34	21.34	21.07	21.21	52,438	-0.14(-0.63%)
Feb 16, 2005	21.21	21.40	21.14	21.34	78,424	+0.08(+0.39%)
Feb 15, 2005	21.46	21.46	21.05	21.26	244,142	-0.23(-1.05%)
Feb 14, 2005	21.53	21.53	21.34	21.48	27,541	-0.02(-0.09%)
Feb 11, 2005	21.26	21.56	20.98	21.50	80,291	+0.15(+0.69%)
Feb 10, 2005	21.05	21.39	21.05	21.36	64,886	+0.20(+0.94%)
Feb 09, 2005	21.69	21.82	21.12	21.16	45,125	-0.62(-2.83%)
Feb 08, 2005	21.92	21.92	21.68	21.77	31,120	-0.15(-0.67%)
Feb 07, 2005	21.75	21.92	21.59	21.92	38,745	+0.07(+0.32%)
Feb 04, 2005	21.37	21.85	21.37	21.85	76,090	+0.42(+1.98%)
Feb 03, 2005	21.35	21.46	21.16	21.43	53,060	-0.02(-0.09%)
Feb 02, 2005	21.27	21.48	21.22	21.45	60,685	+0.07(+0.33%)

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.