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, 2021	44.22	44.41	42.82	43.34	231,135	-0.78(-1.77%)
Feb 25, 2021	44.31	45.00	43.78	44.12	167,191	-0.15(-0.34%)
Feb 24, 2021	43.27	44.55	42.96	44.27	158,753	+1.45(+3.38%)
Feb 23, 2021	42.80	43.38	41.84	42.82	151,767	-0.54(-1.24%)
Feb 22, 2021	42.49	43.46	41.76	43.36	210,868	+0.89(+2.10%)
Feb 19, 2021	40.63	42.68	40.04	42.47	194,498	+1.85(+4.55%)
Feb 18, 2021	40.51	40.98	40.00	40.62	192,856	+0.07(+0.18%)
Feb 17, 2021	40.65	40.94	39.76	40.55	163,347	-0.36(-0.88%)
Feb 16, 2021	41.07	41.58	40.59	40.91	226,999	+0.06(+0.16%)
Feb 12, 2021	38.45	40.94	38.33	40.84	491,041	+2.15(+5.56%)
Feb 11, 2021	36.92	38.71	36.45	38.69	455,493	+1.76(+4.78%)
Feb 10, 2021	37.94	38.62	36.83	36.93	263,757	-0.74(-1.97%)
Feb 09, 2021	37.46	38.15	36.95	37.67	226,540	+0.31(+0.82%)
Feb 08, 2021	36.32	37.43	36.27	37.36	274,498	+1.34(+3.71%)
Feb 05, 2021	36.38	36.78	35.66	36.03	178,981	+0.03(+0.08%)
Feb 04, 2021	35.37	36.04	34.64	36.00	217,965	+0.98(+2.81%)
Feb 03, 2021	35.03	36.16	34.57	35.01	131,515	-0.30(-0.84%)
Feb 02, 2021	35.84	36.12	35.19	35.31	217,529	-0.22(-0.63%)

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.