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, 2020	30.77	31.42	28.68	29.68	752,829	-1.73(-5.52%)
Feb 27, 2020	30.78	31.94	30.38	31.42	748,278	+0.18(+0.56%)
Feb 26, 2020	31.18	31.59	30.92	31.24	565,190	+0.22(+0.71%)
Feb 25, 2020	31.21	31.27	30.56	31.02	437,062	-0.17(-0.54%)
Feb 24, 2020	29.33	31.41	28.98	31.19	425,085	+1.13(+3.75%)
Feb 21, 2020	31.28	32.96	29.89	30.06	586,404	+0.54(+1.82%)
Feb 20, 2020	30.27	30.34	29.42	29.52	172,289	-0.84(-2.75%)
Feb 19, 2020	30.80	30.87	30.09	30.36	258,201	-0.16(-0.52%)
Feb 18, 2020	30.84	31.42	30.13	30.52	295,661	-0.41(-1.34%)
Feb 14, 2020	31.43	31.46	30.47	30.93	217,431	-0.54(-1.71%)
Feb 13, 2020	31.80	31.87	31.45	31.47	173,391	-0.40(-1.24%)
Feb 12, 2020	32.34	32.48	31.71	31.87	219,938	-0.18(-0.55%)
Feb 11, 2020	31.64	32.14	31.49	32.04	188,435	+0.47(+1.48%)
Feb 10, 2020	31.24	31.69	31.22	31.58	178,885	+0.18(+0.56%)
Feb 07, 2020	31.47	31.96	31.18	31.40	180,056	-0.18(-0.59%)
Feb 06, 2020	31.63	31.69	31.19	31.58	130,915	-0.01(-0.03%)
Feb 05, 2020	31.07	31.73	31.07	31.59	168,865	+0.80(+2.60%)
Feb 04, 2020	31.37	31.41	30.63	30.79	136,587	-0.17(-0.54%)

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.