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 (%)
Feb 29, 2016	22.70	22.77	22.36	22.49	538,553	-0.21(-0.92%)
Feb 26, 2016	22.85	23.04	22.50	22.70	443,665	-0.07(-0.29%)
Feb 25, 2016	23.07	23.07	22.65	22.76	381,273	-0.25(-1.10%)
Feb 24, 2016	23.11	23.36	22.88	23.02	433,578	-0.20(-0.87%)
Feb 23, 2016	24.41	24.49	23.20	23.22	722,666	-1.25(-5.11%)
Feb 22, 2016	24.43	25.67	24.14	24.47	851,438	+0.32(+1.31%)
Feb 19, 2016	27.15	27.37	24.14	24.15	1,061,264	-3.20(-11.71%)
Feb 18, 2016	26.99	27.59	21.72	27.36	2,199,247	-3.24(-10.59%)
Feb 17, 2016	30.10	30.78	29.88	30.60	227,714	+0.65(+2.18%)
Feb 16, 2016	30.24	30.48	29.22	29.94	232,113	-0.07(-0.24%)
Feb 12, 2016	30.10	30.01	30.01	30.01	221,842	+0.04(+0.15%)
Feb 11, 2016	29.30	30.06	29.26	29.97	172,518	+0.29(+0.97%)
Feb 10, 2016	30.04	30.28	29.65	29.68	181,326	-0.32(-1.08%)
Feb 09, 2016	29.68	30.53	29.37	30.01	145,557	+0.10(+0.32%)
Feb 08, 2016	28.96	30.07	28.92	29.91	245,965	+0.74(+2.54%)
Feb 05, 2016	29.73	29.88	29.14	29.17	221,572	-0.57(-1.90%)
Feb 04, 2016	29.57	30.12	29.52	29.74	185,671	-0.03(-0.10%)
Feb 03, 2016	29.88	30.21	29.18	29.77	176,126	+0.13(+0.45%)
Feb 02, 2016	30.14	30.14	29.59	29.63	174,139	-0.75(-2.47%)

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.