Skip to main content

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.55 12.62 12.13 12.18 116,925 -0.39(-3.07%)
Aug 28, 2008 12.20 12.73 12.20 12.57 158,879 +0.33(+2.73%)
Aug 27, 2008 11.32 12.44 11.32 12.24 134,519 +0.92(+8.12%)
Aug 26, 2008 11.30 11.48 11.19 11.32 37,343 +0.10(+0.86%)
Aug 25, 2008 11.63 11.67 11.21 11.22 65,023 -0.48(-4.07%)
Aug 22, 2008 11.60 11.97 11.27 11.70 59,378 +0.13(+1.11%)
Aug 21, 2008 11.74 12.07 11.56 11.57 52,891 -0.24(-2.01%)
Aug 20, 2008 11.64 11.95 11.54 11.81 89,501 +0.22(+1.94%)
Aug 19, 2008 11.63 11.68 11.45 11.58 94,538 -0.14(-1.21%)
Aug 18, 2008 12.26 12.26 11.54 11.72 102,762 -0.43(-3.54%)
Aug 15, 2008 12.63 12.63 11.75 12.15 141,490 -0.30(-2.42%)
Aug 14, 2008 12.26 12.53 12.02 12.45 112,034 -0.02(-0.15%)
Aug 13, 2008 12.47 12.95 12.31 12.47 197,422 -0.01(-0.05%)
Aug 12, 2008 12.46 12.55 12.10 12.48 161,080 -0.03(-0.26%)
Aug 11, 2008 12.54 12.88 12.17 12.51 194,512 -0.22(-1.72%)
Aug 08, 2008 11.91 12.76 11.58 12.73 166,849 +1.00(+8.55%)
Aug 07, 2008 12.14 12.54 11.57 11.73 218,716 -0.91(-7.22%)
Aug 06, 2008 13.17 13.24 12.43 12.64 150,747 -0.65(-4.88%)
Aug 05, 2008 12.84 13.30 12.66 13.29 125,052 +0.60(+4.71%)
Aug 04, 2008 12.30 12.80 12.17 12.69 111,963 +0.36(+2.92%)
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.