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 (%)
Sep 30, 2010	37.81	39.21	37.45	37.81	330,589	-1.07(-2.75%)
Sep 29, 2010	38.41	39.14	38.41	38.87	242,487	+0.40(+1.04%)
Sep 28, 2010	38.28	38.65	37.27	38.47	263	+0.18(+0.46%)
Sep 27, 2010	37.88	38.56	37.85	38.30	286,416	+0.38(+1.01%)
Sep 24, 2010	36.97	38.10	36.82	37.91	177,036	+1.43(+3.93%)
Sep 23, 2010	36.85	37.51	36.42	36.48	1,092	-0.69(-1.85%)
Sep 22, 2010	37.65	37.86	36.86	37.17	126,467	-0.71(-1.87%)
Sep 21, 2010	38.06	38.60	37.58	37.87	298,052	-0.23(-0.61%)
Sep 20, 2010	37.23	38.26	36.58	38.11	286,311	+0.87(+2.33%)
Sep 17, 2010	37.24	37.63	36.56	37.24	197,549	-0.12(-0.33%)
Sep 15, 2010	36.77	37.57	36.37	37.36	92,539	+0.47(+1.28%)
Sep 14, 2010	37.34	37.46	36.70	36.89	6,009	-0.47(-1.25%)
Sep 13, 2010	36.75	37.51	36.60	37.36	144,160	+1.04(+2.87%)
Sep 10, 2010	37.08	37.22	35.83	36.31	209,507	-0.85(-2.29%)
Sep 09, 2010	36.77	37.27	36.00	37.16	161,899	+0.89(+2.47%)
Sep 08, 2010	36.20	36.72	35.99	36.27	187,555	+0.18(+0.50%)
Sep 07, 2010	36.89	36.98	35.88	36.09	891	-1.03(-2.78%)
Sep 03, 2010	37.41	37.54	36.71	37.12	211,843	+0.26(+0.70%)
Sep 02, 2010	36.17	37.02	35.90	36.86	444	+0.51(+1.39%)

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.