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 29, 2005	16.68	16.84	16.68	16.81	74,222	+0.10(+0.58%)
Jul 28, 2005	16.71	16.77	16.69	16.71	93,517	+0.02(+0.12%)
Jul 27, 2005	16.58	16.76	16.55	16.69	151,869	+0.04(+0.27%)
Jul 26, 2005	16.77	16.82	16.63	16.64	114,835	-0.30(-1.74%)
Jul 25, 2005	17.11	17.45	16.89	16.94	147,045	-0.19(-1.09%)
Jul 22, 2005	17.00	17.19	16.97	17.13	152,958	+0.13(+0.76%)
Jul 21, 2005	17.22	17.29	16.97	17.00	115,613	-0.19(-1.08%)
Jul 20, 2005	17.20	17.26	17.13	17.18	167,273	-0.01(-0.07%)
Jul 19, 2005	17.29	17.32	17.07	17.20	98,030	-0.01(-0.04%)
Jul 18, 2005	17.97	17.99	17.19	17.20	174,898	-0.76(-4.26%)
Jul 15, 2005	20.30	20.30	17.76	17.97	384,963	-2.33(-11.49%)
Jul 14, 2005	20.64	20.75	20.24	20.30	47,147	-0.49(-2.38%)
Jul 13, 2005	20.67	20.85	20.60	20.80	55,706	+0.07(+0.34%)
Jul 12, 2005	20.66	20.80	20.34	20.73	50,259	+0.03(+0.16%)
Jul 11, 2005	20.39	20.75	20.39	20.69	53,527	+0.33(+1.64%)
Jul 08, 2005	19.45	20.48	19.39	20.36	37,500	+0.92(+4.73%)
Jul 07, 2005	19.53	19.53	19.11	19.44	32,832	-0.15(-0.79%)
Jul 06, 2005	20.12	20.21	19.59	19.59	26,297	-0.55(-2.74%)
Jul 05, 2005	19.57	20.23	19.57	20.15	66,442	+0.58(+2.96%)

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.