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 (%)
Jul 30, 2004 18.73 18.77 18.13 18.16 119,503 -0.63(-3.35%)
Jul 29, 2004 18.25 18.79 18.07 18.78 46,836 +0.65(+3.58%)
Jul 28, 2004 18.18 18.44 17.99 18.14 58,973 +0.04(+0.21%)
Jul 27, 2004 18.03 18.32 18.00 18.10 52,438 +0.04(+0.21%)
Jul 26, 2004 18.19 18.35 17.97 18.06 101,453 -0.16(-0.88%)
Jul 23, 2004 18.43 18.48 18.19 18.22 50,571 -0.20(-1.08%)
Jul 22, 2004 18.44 18.77 18.42 18.42 76,401 +0.00(+0.00%)
Jul 21, 2004 19.22 19.22 18.41 18.42 57,262 -0.70(-3.66%)
Jul 20, 2004 19.01 19.18 18.89 19.12 32,365 +0.10(+0.51%)
Jul 19, 2004 18.89 19.02 18.83 19.02 35,633 +0.20(+1.06%)
Jul 16, 2004 19.12 19.23 18.77 18.82 64,886 -0.23(-1.21%)
Jul 15, 2004 19.05 19.22 19.03 19.05 46,058 +0.00(+0.00%)
Jul 14, 2004 19.09 19.34 19.04 19.05 42,324 -0.04(-0.24%)
Jul 13, 2004 19.09 19.20 19.00 19.10 39,834 +0.01(+0.07%)
Jul 12, 2004 18.78 19.13 18.65 19.09 159,338 +0.31(+1.64%)
Jul 09, 2004 19.15 19.22 18.78 18.78 82,936 -0.31(-1.62%)
Jul 08, 2004 19.26 19.31 19.00 19.09 152,180 -0.17(-0.90%)
Jul 07, 2004 19.09 19.32 19.09 19.26 122,771 +0.17(+0.91%)
Jul 06, 2004 19.67 19.71 19.09 19.09 133,507 -0.47(-2.40%)
Jul 02, 2004 19.60 19.65 19.41 19.56 32,209 -0.09(-0.46%)
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.