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 28, 2014 47.42 48.34 47.21 48.13 227,160 +0.80(+1.69%)
Feb 27, 2014 47.34 48.03 46.86 47.33 209,899 -0.08(-0.17%)
Feb 26, 2014 46.43 47.78 46.03 47.41 223,288 +1.07(+2.31%)
Feb 25, 2014 46.13 46.50 45.61 46.34 204,474 +0.22(+0.48%)
Feb 24, 2014 46.20 46.50 45.86 46.12 194,282 -0.02(-0.04%)
Feb 21, 2014 46.17 46.79 46.04 46.14 185,346 +0.01(+0.02%)
Feb 20, 2014 44.89 46.20 44.68 46.13 148,997 +1.26(+2.81%)
Feb 19, 2014 45.69 45.88 44.87 44.87 233,337 -0.97(-2.12%)
Feb 18, 2014 45.37 46.09 45.37 45.84 258,038 +0.47(+1.04%)
Feb 14, 2014 44.80 45.37 45.37 45.37 275,300 +0.58(+1.29%)
Feb 13, 2014 44.25 45.48 44.25 44.79 344,155 +0.15(+0.34%)
Feb 12, 2014 44.70 45.35 44.45 44.64 300,434 -0.06(-0.13%)
Feb 11, 2014 44.99 45.52 44.47 44.70 268,119 -0.46(-1.02%)
Feb 10, 2014 43.76 46.25 43.21 45.16 666,283 +1.41(+3.22%)
Feb 07, 2014 43.85 44.10 42.71 43.75 404,359 +0.23(+0.53%)
Feb 06, 2014 46.85 46.85 42.53 43.52 1,719,687 -3.73(-7.89%)
Feb 05, 2014 46.05 47.33 45.95 47.25 344,957 +0.95(+2.05%)
Feb 04, 2014 45.48 46.38 45.07 46.30 252,438 +1.17(+2.59%)
Feb 03, 2014 46.17 46.21 44.90 45.13 209,426 -1.00(-2.17%)
Jan 31, 2014 45.69 46.73 45.69 46.13 168,883 -0.41(-0.88%)
Jan 30, 2014 46.22 46.77 45.89 46.54 168,676 +0.80(+1.75%)
Jan 29, 2014 45.43 46.49 45.26 45.74 149,020 -0.15(-0.33%)
Jan 28, 2014 45.31 45.96 45.29 45.89 143,029 +0.74(+1.64%)
Jan 27, 2014 45.28 45.84 44.90 45.15 151,737 -0.17(-0.38%)
Jan 24, 2014 46.33 46.47 45.01 45.32 249,562 -1.44(-3.08%)
Jan 23, 2014 46.76 47.01 46.37 46.76 335,504 -0.14(-0.30%)
Jan 22, 2014 46.91 47.14 46.80 46.90 161,011 +0.14(+0.30%)
Jan 21, 2014 47.31 47.50 46.59 46.76 131,197 -0.05(-0.11%)
Jan 17, 2014 47.23 46.81 46.81 46.81 131,100 -0.30(-0.64%)
Jan 16, 2014 47.02 47.31 46.53 47.11 122,721 +0.03(+0.06%)
Jan 15, 2014 46.73 47.27 46.74 47.08 94,284 +0.35(+0.75%)
Jan 14, 2014 46.47 46.79 45.94 46.73 213,766 +0.46(+0.99%)
Jan 13, 2014 46.30 46.73 45.73 46.27 216,194 -0.36(-0.77%)
Jan 10, 2014 47.22 47.45 46.33 46.63 405,438 -0.37(-0.79%)
Jan 09, 2014 47.43 47.43 46.71 47.00 378,087 -0.25(-0.53%)
Jan 08, 2014 48.85 49.21 46.72 47.25 390,435 -1.70(-3.47%)
Jan 07, 2014 49.77 50.31 48.88 48.95 188,985 -0.51(-1.03%)
Jan 06, 2014 50.77 50.79 49.37 49.46 234,562 -1.21(-2.39%)
Jan 03, 2014 50.25 50.93 50.05 50.67 70,982 +0.34(+0.68%)
Jan 02, 2014 51.16 51.23 50.18 50.33 130,465 -1.14(-2.21%)
Dec 31, 2013 50.77 51.47 51.47 51.47 130,500 +0.75(+1.48%)
Dec 30, 2013 51.59 51.87 50.58 50.72 86,847 -0.81(-1.57%)
Dec 27, 2013 51.37 51.86 50.67 51.53 84,970 +0.39(+0.76%)
Dec 26, 2013 51.20 51.71 50.79 51.14 74,080 +0.28(+0.55%)
Dec 24, 2013 50.45 51.03 50.44 50.86 82,944 +0.36(+0.71%)
Dec 23, 2013 50.73 50.73 50.01 50.50 125,117 +0.00(+0.00%)
Dec 20, 2013 50.24 50.91 49.94 50.50 362,306 +0.45(+0.90%)
Dec 19, 2013 50.00 50.24 49.63 50.05 128,371 +0.06(+0.12%)
Dec 18, 2013 49.35 50.00 49.10 49.99 115,608 +0.66(+1.34%)
Dec 17, 2013 49.53 49.55 48.76 49.33 67,405 -0.29(-0.58%)
Dec 16, 2013 48.67 49.80 47.99 49.62 160,524 +1.00(+2.06%)
Dec 13, 2013 48.67 48.87 47.72 48.62 248,174 -0.06(-0.12%)
Dec 12, 2013 48.56 49.16 48.12 48.68 121,641 +0.13(+0.27%)
Dec 11, 2013 49.92 49.95 48.41 48.55 134,220 -1.37(-2.74%)
Dec 10, 2013 48.94 50.02 48.75 49.92 265,140 +0.76(+1.55%)
Dec 09, 2013 50.33 50.44 49.02 49.16 201,711 -1.55(-3.06%)
Dec 06, 2013 50.88 50.88 50.32 50.71 76,040 +0.52(+1.04%)
Dec 05, 2013 50.35 50.54 49.93 50.19 78,694 -0.16(-0.32%)
Dec 04, 2013 50.92 51.56 49.92 50.35 127,599 -0.63(-1.24%)
Dec 03, 2013 50.50 51.01 49.94 50.98 203,201 +0.25(+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.