Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.90 46.35 45.52 46.12 136,470 +0.01(+0.02%)
Mar 30, 2015 45.70 46.30 45.48 46.11 94,675 +0.60(+1.32%)
Mar 27, 2015 45.16 45.68 44.99 45.51 99,756 +0.25(+0.55%)
Mar 26, 2015 44.68 45.45 44.54 45.26 110,071 +0.19(+0.42%)
Mar 25, 2015 45.97 46.37 44.92 45.07 110,612 -0.99(-2.15%)
Mar 24, 2015 45.58 46.45 45.39 46.06 105,597 +0.36(+0.79%)
Mar 23, 2015 46.05 46.43 45.52 45.70 131,786 -0.35(-0.76%)
Mar 20, 2015 45.46 46.12 44.94 46.05 333,343 +0.88(+1.95%)
Mar 19, 2015 45.05 45.51 44.65 45.17 189,195 +0.07(+0.16%)
Mar 18, 2015 46.35 46.54 43.32 45.10 419,150 -1.84(-3.92%)
Mar 17, 2015 46.55 47.03 46.39 46.94 138,403 +0.07(+0.15%)
Mar 16, 2015 47.20 47.33 46.29 46.87 168,896 -0.28(-0.59%)
Mar 13, 2015 47.34 47.50 46.18 47.15 160,464 -0.17(-0.36%)
Mar 12, 2015 46.74 47.49 46.59 47.32 152,053 +0.85(+1.83%)
Mar 11, 2015 46.87 46.94 46.06 46.47 147,505 -0.29(-0.62%)
Mar 10, 2015 46.50 47.06 46.33 46.76 143,433 -0.12(-0.26%)
Mar 09, 2015 47.07 47.31 46.52 46.88 247,316 -0.22(-0.47%)
Mar 06, 2015 45.97 47.32 45.97 47.10 227,095 +0.80(+1.73%)
Mar 05, 2015 46.39 46.40 45.67 46.30 148,125 +0.04(+0.09%)
Mar 04, 2015 46.28 46.47 45.80 46.26 82,702 -0.10(-0.22%)
Mar 03, 2015 46.49 46.52 45.88 46.36 119,214 -0.33(-0.71%)
Mar 02, 2015 46.92 46.95 46.05 46.69 162,955 -0.13(-0.28%)
Feb 27, 2015 46.64 47.29 46.34 46.82 137,908 +0.24(+0.52%)
Feb 26, 2015 46.35 46.83 46.21 46.58 107,492 +0.26(+0.56%)
Feb 25, 2015 46.16 46.39 45.99 46.32 120,616 -0.10(-0.22%)
Feb 24, 2015 46.59 46.84 46.08 46.42 176,077 -0.34(-0.73%)
Feb 23, 2015 46.20 46.78 45.67 46.76 163,128 +0.47(+1.02%)
Feb 20, 2015 46.19 46.37 45.37 46.29 132,637 +0.22(+0.48%)
Feb 19, 2015 45.95 46.25 45.00 46.07 141,197 -0.03(-0.07%)
Feb 18, 2015 45.02 46.17 44.31 46.10 191,743 +1.05(+2.33%)
Feb 17, 2015 43.21 45.06 43.21 45.05 191,294 +1.90(+4.40%)
Feb 13, 2015 43.96 43.15 43.15 43.15 251,400 -0.86(-1.95%)
Feb 12, 2015 42.17 44.70 42.17 44.01 494,570 +4.18(+10.49%)
Feb 11, 2015 39.58 39.99 39.42 39.83 81,407 +0.18(+0.45%)
Feb 10, 2015 39.59 39.79 39.08 39.65 82,324 +0.37(+0.94%)
Feb 09, 2015 39.78 40.01 38.97 39.28 110,642 -0.57(-1.43%)
Feb 06, 2015 39.88 40.54 39.70 39.85 93,201 -0.04(-0.10%)
Feb 05, 2015 39.99 40.15 39.39 39.89 125,448 -0.04(-0.10%)
Feb 04, 2015 39.61 40.15 39.43 39.93 78,654 +0.34(+0.86%)
Feb 03, 2015 39.57 39.95 39.39 39.59 124,139 +0.36(+0.92%)
Feb 02, 2015 39.12 39.31 38.50 39.23 127,516 +0.37(+0.95%)
Jan 30, 2015 39.44 39.75 38.78 38.86 131,080 -0.94(-2.36%)
Jan 29, 2015 39.41 39.94 39.19 39.80 109,133 +0.53(+1.35%)
Jan 28, 2015 39.87 40.09 39.13 39.27 138,215 -0.41(-1.03%)
Jan 27, 2015 39.69 39.92 39.14 39.68 111,465 -0.41(-1.02%)
Jan 26, 2015 40.04 40.36 39.55 40.09 138,990 +0.07(+0.17%)
Jan 23, 2015 40.45 40.66 39.81 40.02 93,038 -0.49(-1.21%)
Jan 22, 2015 40.41 41.77 39.40 40.51 343,252 +0.25(+0.62%)
Jan 21, 2015 40.20 40.40 39.86 40.26 122,495 +0.07(+0.17%)
Jan 20, 2015 40.22 40.43 39.65 40.19 100,523 +0.14(+0.35%)
Jan 16, 2015 39.57 40.05 40.05 40.05 125,800 +0.32(+0.81%)
Jan 15, 2015 40.33 40.60 39.56 39.73 95,935 -0.60(-1.49%)
Jan 14, 2015 40.28 40.83 40.02 40.33 121,057 -0.27(-0.67%)
Jan 13, 2015 40.75 41.32 40.21 40.60 149,606 +0.14(+0.35%)
Jan 12, 2015 40.13 40.76 39.48 40.46 99,969 +0.40(+1.00%)
Jan 09, 2015 40.50 40.63 39.95 40.06 111,430 -0.47(-1.16%)
Jan 08, 2015 40.27 40.60 40.03 40.53 86,172 +0.66(+1.66%)
Jan 07, 2015 40.78 40.78 39.46 39.87 114,742 -0.70(-1.73%)
Jan 06, 2015 41.09 41.75 40.06 40.57 196,359 -0.38(-0.93%)
Jan 05, 2015 41.66 41.88 40.88 40.95 105,055 -1.02(-2.43%)
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.