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 (%)
Jun 28, 2019	27.81	28.83	27.81	28.55	462,477	+0.93(+3.36%)
Jun 27, 2019	27.40	27.64	27.26	27.62	270,480	+0.29(+1.07%)
Jun 26, 2019	27.29	27.59	27.09	27.33	167,051	+0.19(+0.70%)
Jun 25, 2019	26.91	27.49	26.82	27.14	256,406	+0.34(+1.25%)
Jun 24, 2019	27.25	27.32	26.59	26.81	212,762	-0.44(-1.61%)
Jun 21, 2019	28.85	28.85	27.23	27.25	441,328	-1.79(-6.17%)
Jun 20, 2019	28.92	29.15	28.72	29.04	224,562	+0.44(+1.53%)
Jun 19, 2019	28.25	28.68	28.01	28.60	144,929	+0.39(+1.37%)
Jun 18, 2019	28.51	29.08	28.03	28.21	185,025	-0.06(-0.21%)
Jun 17, 2019	27.93	28.45	27.88	28.27	333,159	+0.32(+1.14%)
Jun 14, 2019	28.73	28.94	27.89	27.95	139,208	-0.83(-2.90%)
Jun 13, 2019	28.76	29.06	28.16	28.79	147,300	+0.09(+0.30%)
Jun 12, 2019	28.64	29.00	28.50	28.70	89,488	+0.02(+0.06%)
Jun 11, 2019	28.31	28.79	28.31	28.68	218,842	+0.67(+2.40%)
Jun 10, 2019	28.81	28.95	27.91	28.01	138,432	-0.66(-2.31%)
Jun 07, 2019	28.64	28.88	28.49	28.67	91,449	+0.23(+0.82%)
Jun 06, 2019	28.38	28.57	28.24	28.44	122,375	+0.15(+0.55%)
Jun 05, 2019	28.10	28.30	27.79	28.29	192,269	+0.19(+0.67%)
Jun 04, 2019	27.33	28.19	27.33	28.10	260,087	+1.08(+3.98%)

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.