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 26, 2010	30.26	30.26	29.30	29.58	773,233	-0.41(-1.38%)
Feb 25, 2010	30.40	30.56	29.57	30.00	1,307,985	-0.70(-2.27%)
Feb 24, 2010	31.56	31.71	30.36	30.69	1,350,245	-0.76(-2.42%)
Feb 23, 2010	32.42	32.52	31.34	31.45	799,929	-1.00(-3.08%)
Feb 22, 2010	33.19	33.52	32.39	32.45	605,599	-0.39(-1.20%)
Feb 19, 2010	32.23	33.12	31.80	32.85	1,179,361	+0.43(+1.33%)
Feb 18, 2010	33.77	33.92	31.58	32.42	2,416,734	-1.28(-3.80%)
Feb 17, 2010	32.47	33.77	32.11	33.69	1,634,779	+1.05(+3.23%)
Feb 16, 2010	33.04	33.40	30.70	32.64	4,226,060	-0.13(-0.39%)
Feb 12, 2010	30.04	32.77	32.77	32.77	17,646,072	+2.79(+9.30%)
Feb 11, 2010	41.48	41.55	27.24	29.98	21,588,186	-15.15(-33.58%)
Feb 10, 2010	44.10	45.19	42.42	45.13	2,471,296	+1.09(+2.48%)
Feb 09, 2010	44.41	44.98	43.39	44.04	752,640	-0.03(-0.07%)
Feb 08, 2010	45.67	46.05	43.98	44.07	678,736	-1.63(-3.56%)
Feb 05, 2010	45.79	46.09	43.91	45.70	711,243	-0.22(-0.49%)
Feb 04, 2010	46.63	46.91	45.63	45.92	530,378	-1.14(-2.42%)
Feb 03, 2010	47.54	48.07	43.90	47.06	2,575,647	-2.06(-4.19%)
Feb 02, 2010	48.80	49.61	48.80	49.12	222,808	+0.29(+0.59%)

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.