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 (%)
Jul 31, 2002	14.40	15.07	14.27	14.27	144,244	-0.14(-0.98%)
Jul 30, 2002	14.88	14.91	14.14	14.41	145,489	-0.37(-2.52%)
Jul 29, 2002	14.30	14.81	14.30	14.78	135,375	+1.06(+7.73%)
Jul 26, 2002	13.91	13.91	13.56	13.72	50,104	-0.13(-0.93%)
Jul 25, 2002	13.34	13.85	13.34	13.85	85,115	+0.55(+4.11%)
Jul 24, 2002	13.11	13.32	13.06	13.30	80,291	+0.16(+1.22%)
Jul 23, 2002	13.58	13.58	13.11	13.14	71,577	-0.44(-3.22%)
Jul 22, 2002	14.20	14.25	13.58	13.58	79,513	-0.59(-4.17%)
Jul 19, 2002	14.52	14.52	14.07	14.17	46,058	-0.48(-3.29%)
Jul 17, 2002	14.75	14.75	14.52	14.65	32,521	-0.33(-2.19%)
Jul 12, 2002	15.17	15.24	14.97	14.98	37,656	-0.12(-0.81%)
Jul 11, 2002	15.58	15.58	15.08	15.10	35,010	-0.43(-2.77%)
Jul 10, 2002	16.03	16.09	15.52	15.53	41,546	-0.53(-3.32%)
Jul 09, 2002	16.07	16.39	15.94	16.07	31,898	-0.05(-0.32%)
Jul 08, 2002	15.91	16.12	15.91	16.12	57,417	+0.21(+1.33%)
Jul 05, 2002	15.12	15.91	15.11	15.91	18,828	+0.87(+5.77%)
Jul 04, 2002	15.32	15.32	14.94	15.04	112,190	+0.00(+0.00%)
Jul 03, 2002	15.32	15.32	14.94	15.04	112,190	-0.29(-1.89%)
Jul 02, 2002	16.03	16.03	15.30	15.33	242,274	-0.70(-4.37%)

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.