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, 2013	40.78	41.24	40.73	41.09	234,192	+0.12(+0.28%)
Sep 27, 2013	41.34	41.67	40.94	40.97	207,811	-0.67(-1.60%)
Sep 26, 2013	41.44	41.78	41.09	41.64	198,854	+0.36(+0.87%)
Sep 25, 2013	41.51	41.62	41.08	41.28	144,765	-0.07(-0.16%)
Sep 24, 2013	41.03	41.83	40.86	41.34	121,004	+0.41(+0.99%)
Sep 23, 2013	40.86	41.03	40.58	40.94	181,053	+0.10(+0.23%)
Sep 20, 2013	40.90	41.35	40.63	40.84	315,037	+0.22(+0.55%)
Sep 19, 2013	41.09	41.32	40.59	40.62	156,344	-0.51(-1.24%)
Sep 18, 2013	40.80	41.39	40.61	41.13	195,473	+0.42(+1.03%)
Sep 17, 2013	40.86	40.99	40.58	40.71	156,711	-0.06(-0.15%)
Sep 16, 2013	41.61	41.61	40.71	40.77	217,988	-0.47(-1.14%)
Sep 13, 2013	40.75	41.34	40.35	41.24	239,145	+0.73(+1.79%)
Sep 12, 2013	41.34	41.41	40.29	40.51	145,202	-0.83(-2.00%)
Sep 11, 2013	41.09	41.34	41.07	41.34	124,403	+0.35(+0.86%)
Sep 10, 2013	41.07	41.60	40.82	40.98	287,316	+0.15(+0.37%)
Sep 09, 2013	40.25	40.90	40.16	40.84	172,581	+0.80(+2.00%)
Sep 06, 2013	39.76	40.08	39.00	40.03	368,342	+0.37(+0.92%)
Sep 05, 2013	39.84	39.84	39.21	39.67	169,166	-0.10(-0.26%)
Sep 04, 2013	39.17	39.79	39.06	39.77	169,437	+0.63(+1.61%)

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.