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

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Apr 30, 2009 15.08 15.39 14.76 14.76 272,093 -0.15(-0.99%)
Apr 29, 2009 14.78 15.40 14.61 14.91 323,728 +0.31(+2.11%)
Apr 28, 2009 14.04 15.01 13.98 14.60 188,379 +0.48(+3.37%)
Apr 27, 2009 13.90 14.22 13.79 14.13 138,736 -0.04(-0.32%)
Apr 24, 2009 13.73 14.49 13.73 14.17 130,797 +0.47(+3.42%)
Apr 23, 2009 13.91 14.08 13.17 13.70 242,407 -0.16(-1.16%)
Apr 22, 2009 13.40 14.47 13.40 13.86 166,397 +0.31(+2.32%)
Apr 21, 2009 12.75 13.72 12.71 13.55 184,329 +0.86(+6.79%)
Apr 20, 2009 12.21 13.07 12.02 12.69 365,287 +0.69(+5.79%)
Apr 17, 2009 11.99 12.13 11.81 11.99 158,711 +0.06(+0.48%)
Apr 16, 2009 12.11 12.22 11.75 11.93 246,956 -0.10(-0.80%)
Apr 15, 2009 11.84 12.36 11.64 12.03 112,432 +0.14(+1.19%)
Apr 14, 2009 12.49 12.58 11.79 11.89 159,692 -0.87(-6.80%)
Apr 13, 2009 12.59 12.98 12.59 12.76 167,995 +0.01(+0.05%)
Apr 10, 2009 13.58 13.58 12.54 12.75 229,014 +0.00(+0.00%)
Apr 09, 2009 13.58 13.58 12.54 12.75 229,014 -0.34(-2.60%)
Apr 08, 2009 12.81 13.33 12.71 13.09 190,122 +0.34(+2.67%)
Apr 07, 2009 12.78 12.88 12.31 12.75 116,928 -0.30(-2.27%)
Apr 06, 2009 13.16 13.16 12.47 13.05 160,914 -0.26(-1.93%)
Apr 03, 2009 12.80 13.42 12.80 13.30 96,552 +0.48(+3.76%)
Apr 02, 2009 12.85 13.65 12.54 12.82 246,773 +0.28(+2.25%)
Apr 01, 2009 11.73 12.54 11.61 12.54 85,479 +0.67(+5.69%)
Mar 31, 2009 11.96 12.15 11.57 11.86 117,578 +0.06(+0.54%)
Mar 30, 2009 11.30 11.87 11.22 11.80 188,683 +0.04(+0.33%)
Mar 27, 2009 11.92 12.04 11.64 11.76 102,741 -0.40(-3.33%)
Mar 26, 2009 11.82 12.20 11.52 12.17 94,435 +0.51(+4.36%)
Mar 25, 2009 11.07 11.73 10.33 11.66 210,483 +0.70(+6.39%)
Mar 24, 2009 12.11 12.27 10.94 10.96 99,242 -1.29(-10.55%)
Mar 23, 2009 11.55 12.26 11.52 12.25 104,836 +1.47(+13.59%)
Mar 20, 2009 11.59 11.59 10.75 10.78 130,679 -0.66(-5.78%)
Mar 19, 2009 11.72 11.95 11.24 11.45 46,096 -0.14(-1.24%)
Mar 18, 2009 10.90 11.84 10.90 11.59 90,388 +0.67(+6.14%)
Mar 17, 2009 10.32 11.07 10.29 10.92 114,284 +0.53(+5.07%)
Mar 16, 2009 10.84 11.26 10.31 10.39 153,786 -0.32(-3.00%)
Mar 13, 2009 10.50 10.91 10.19 10.71 137,997 +0.24(+2.27%)
Mar 12, 2009 9.376 10.59 8.779 10.48 158,928 +1.21(+13.04%)
Mar 11, 2009 9.286 9.441 9.061 9.267 48,472 -0.03(-0.28%)
Mar 10, 2009 8.721 9.492 8.721 9.293 86,954 +0.76(+8.89%)
Mar 09, 2009 8.682 8.843 8.213 8.535 160,475 -0.26(-2.99%)
Mar 06, 2009 8.772 9.087 8.130 8.798 121,101 -0.06(-0.73%)
Mar 05, 2009 8.933 9.017 8.470 8.862 68,705 -0.35(-3.84%)
Mar 04, 2009 9.158 9.434 8.684 9.216 171,201 +0.19(+2.14%)
Mar 03, 2009 8.907 9.113 8.387 9.023 172,757 +0.33(+3.85%)
Mar 02, 2009 9.698 9.762 8.689 8.689 110,525 -1.08(-11.05%)
Feb 27, 2009 9.659 10.000 9.646 9.768 95,910 +0.02(+0.20%)
Feb 26, 2009 9.820 10.16 9.659 9.749 75,156 +0.04(+0.46%)
Feb 25, 2009 10.01 10.12 9.653 9.704 125,215 -0.43(-4.25%)
Feb 24, 2009 9.923 10.28 9.608 10.13 139,185 +0.32(+3.27%)
Feb 23, 2009 10.51 10.62 9.775 9.813 134,752 -0.69(-6.55%)
Feb 20, 2009 10.71 10.94 10.21 10.50 122,528 -0.40(-3.66%)
Feb 19, 2009 11.03 11.17 10.87 10.90 133,805 -0.08(-0.76%)
Feb 18, 2009 11.01 11.15 10.87 10.98 116,327 -0.02(-0.18%)
Feb 17, 2009 11.11 11.30 10.93 11.00 85,977 -0.46(-3.98%)
Feb 13, 2009 11.99 11.99 11.39 11.46 99,765 -0.53(-4.40%)
Feb 12, 2009 11.80 12.22 11.58 11.99 161,871 +0.05(+0.43%)
Feb 11, 2009 12.68 12.81 11.90 11.93 123,880 -0.72(-5.69%)
Feb 10, 2009 13.58 13.88 12.56 12.65 72,442 -0.98(-7.17%)
Feb 09, 2009 13.24 13.84 12.81 13.63 101,884 +0.30(+2.27%)
Feb 06, 2009 13.42 13.89 13.17 13.33 120,370 -0.13(-1.00%)
Feb 05, 2009 10.97 14.34 12.47 13.46 134,698 -0.35(-2.56%)
Feb 04, 2009 14.42 14.55 13.74 13.82 116,670 -0.57(-3.93%)
Feb 03, 2009 13.75 14.46 13.36 14.38 221,221 +0.73(+5.32%)
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.