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 31, 2017 29.85 30.27 29.70 30.11 142,860 +0.30(+1.01%)
Aug 30, 2017 29.67 29.83 29.41 29.81 129,302 +0.10(+0.35%)
Aug 29, 2017 29.74 29.86 29.45 29.70 142,134 -0.22(-0.74%)
Aug 28, 2017 30.03 30.19 29.83 29.93 128,056 -0.03(-0.11%)
Aug 25, 2017 30.02 30.17 29.81 29.96 91,015 +0.03(+0.11%)
Aug 24, 2017 30.08 30.30 29.85 29.93 71,475 -0.17(-0.58%)
Aug 23, 2017 30.12 30.52 29.99 30.10 101,393 -0.13(-0.42%)
Aug 22, 2017 30.12 30.57 29.99 30.23 148,730 +0.19(+0.63%)
Aug 21, 2017 29.83 30.15 29.73 30.04 166,740 +0.20(+0.68%)
Aug 18, 2017 29.75 29.98 29.66 29.84 161,671 -0.09(-0.29%)
Aug 17, 2017 30.36 30.73 29.91 29.92 162,409 -0.50(-1.65%)
Aug 16, 2017 30.16 30.51 30.00 30.42 168,720 +0.27(+0.89%)
Aug 15, 2017 30.44 30.58 29.89 30.16 136,097 -0.28(-0.93%)
Aug 14, 2017 29.95 30.46 29.71 30.44 116,858 +0.57(+1.92%)
Aug 11, 2017 29.78 30.11 29.27 29.87 205,738 -0.09(-0.31%)
Aug 10, 2017 29.97 30.23 29.87 29.96 163,496 -0.12(-0.39%)
Aug 09, 2017 30.38 30.58 29.98 30.08 160,778 -0.26(-0.85%)
Aug 08, 2017 30.20 30.66 30.20 30.34 138,378 +0.11(+0.36%)
Aug 07, 2017 30.86 30.86 30.09 30.23 160,946 -0.64(-2.06%)
Aug 04, 2017 31.62 31.62 30.77 30.86 200,868 -0.69(-2.19%)
Aug 03, 2017 30.60 32.46 30.60 31.55 372,288 +1.43(+4.74%)
Aug 02, 2017 30.40 30.40 29.88 30.13 142,130 -0.27(-0.88%)
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.