Skip to main content

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 46.95 46.95 45.46 45.90 498,388 -0.64(-1.38%)
Feb 25, 2010 47.17 47.41 45.88 46.54 843,062 -1.08(-2.27%)
Feb 24, 2010 48.96 49.19 47.11 47.62 870,301 -1.18(-2.42%)
Feb 23, 2010 50.30 50.46 48.62 48.80 515,595 -1.55(-3.08%)
Feb 22, 2010 51.49 52.01 50.25 50.35 390,339 -0.76(-1.49%)
Feb 19, 2010 50.15 51.54 49.48 51.11 757,927 +0.67(+1.33%)
Feb 18, 2010 52.55 52.78 49.14 50.44 1,553,135 -1.99(-3.80%)
Feb 17, 2010 50.52 52.55 49.96 52.43 1,050,605 +1.64(+3.23%)
Feb 16, 2010 51.41 51.97 47.77 50.79 2,715,914 -0.20(-0.39%)
Feb 12, 2010 46.75 50.99 50.99 50.99 11,340,400 +4.34(+9.30%)
Feb 11, 2010 64.55 64.65 42.39 46.65 13,873,833 -23.58(-33.58%)
Feb 10, 2010 68.62 70.31 66.00 70.23 1,588,200 +1.70(+2.48%)
Feb 09, 2010 69.10 69.99 67.51 68.53 483,691 -0.05(-0.07%)
Feb 08, 2010 71.07 71.66 68.44 68.58 436,196 -2.53(-3.56%)
Feb 05, 2010 71.25 71.72 68.32 71.11 457,087 -0.35(-0.49%)
Feb 04, 2010 72.56 72.99 71.00 71.46 340,852 -1.77(-2.42%)
Feb 03, 2010 73.97 74.80 68.31 73.23 1,655,262 -3.20(-4.19%)
Feb 02, 2010 75.94 77.20 75.94 76.43 143,190 +0.45(+0.59%)
Feb 01, 2010 75.21 76.13 74.10 75.98 171,193 +0.74(+0.98%)
Jan 29, 2010 75.42 77.11 74.41 75.24 177,113 -0.15(-0.20%)
Jan 28, 2010 77.55 77.55 74.60 75.39 275,800 -2.13(-2.75%)
Jan 27, 2010 76.46 77.68 75.63 77.52 176,246 +0.55(+0.71%)
Jan 26, 2010 77.10 78.21 76.06 76.97 155,934 -0.50(-0.65%)
Jan 25, 2010 79.34 79.61 76.98 77.47 142,933 -1.02(-1.30%)
Jan 22, 2010 76.00 79.31 73.19 78.49 456,205 +2.08(+2.72%)
Jan 21, 2010 80.02 80.45 76.29 76.41 288,034 -3.35(-4.20%)
Jan 20, 2010 81.14 81.19 79.23 79.76 235,771 -1.86(-2.28%)
Jan 19, 2010 79.71 82.15 79.70 81.62 413,931 +1.99(+2.50%)
Jan 15, 2010 82.35 79.63 79.63 79.63 928,200 -2.37(-2.89%)
Jan 14, 2010 80.27 83.63 80.00 82.00 569,364 +2.17(+2.72%)
Jan 13, 2010 79.10 79.99 78.44 79.83 244,500 +1.03(+1.31%)
Jan 12, 2010 78.60 78.98 77.79 78.80 262,161 -0.57(-0.72%)
Jan 11, 2010 78.08 79.53 76.64 79.37 310,863 +2.12(+2.74%)
Jan 08, 2010 77.30 77.74 76.83 77.25 323,717 -0.39(-0.50%)
Jan 07, 2010 76.53 77.83 75.31 77.64 385,648 +1.39(+1.82%)
Jan 06, 2010 73.39 77.34 73.39 76.25 364,878 +3.02(+4.12%)
Jan 05, 2010 71.16 73.39 71.16 73.23 216,999 +1.79(+2.51%)
Jan 04, 2010 70.92 72.43 70.92 71.44 167,398 +1.09(+1.55%)
Jan 01, 2010 70.35 70.35 70.35 70.35 0 +0.00(+0.00%)
Dec 31, 2009 72.06 72.18 70.08 70.35 125,503 -1.34(-1.87%)
Dec 30, 2009 70.89 71.70 70.00 71.69 123,534 +0.80(+1.13%)
Dec 29, 2009 70.04 71.00 69.79 70.89 104,427 +0.79(+1.13%)
Dec 28, 2009 69.78 70.25 69.61 70.10 181,959 +0.35(+0.50%)
Dec 25, 2009 69.75 69.88 69.10 69.75 55,810 +0.00(+0.00%)
Dec 24, 2009 69.75 69.88 69.10 69.75 55,810 +0.21(+0.30%)
Dec 23, 2009 69.38 69.89 68.83 69.54 190,295 +0.53(+0.77%)
Dec 22, 2009 68.53 69.12 67.86 69.01 83,627 +0.38(+0.55%)
Dec 21, 2009 67.97 69.40 67.97 68.63 99,985 +0.66(+0.97%)
Dec 18, 2009 67.86 68.68 66.41 67.97 683,913 +0.36(+0.53%)
Dec 17, 2009 68.24 68.24 66.59 67.61 133,649 -0.61(-0.89%)
Dec 16, 2009 69.42 69.42 68.01 68.22 273,169 -0.87(-1.26%)
Dec 15, 2009 69.10 69.40 67.93 69.09 241,097 -0.09(-0.13%)
Dec 14, 2009 69.01 69.32 68.63 69.18 302,058 +1.28(+1.89%)
Dec 11, 2009 65.83 67.94 65.50 67.90 370,928 +2.33(+3.55%)
Dec 10, 2009 67.84 68.00 65.16 65.57 277,396 -1.38(-2.06%)
Dec 09, 2009 64.79 67.00 63.64 66.95 553,314 +4.84(+7.79%)
Dec 08, 2009 63.24 63.92 62.01 62.11 154,548 -1.39(-2.19%)
Dec 07, 2009 63.20 63.81 62.63 63.50 214,367 +0.53(+0.84%)
Dec 04, 2009 62.00 63.00 61.27 62.97 241,087 +2.11(+3.47%)
Dec 03, 2009 61.72 62.56 60.64 60.86 139,923 -0.68(-1.10%)
Dec 02, 2009 61.70 63.02 61.26 61.54 119,448 -0.30(-0.49%)
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.