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 29, 2017	33.05	33.18	32.69	32.91	174,161	-0.03(-0.10%)
Sep 28, 2017	32.91	32.96	32.55	32.94	112,506	+0.02(+0.07%)
Sep 27, 2017	32.65	33.03	32.20	32.92	252,679	+0.54(+1.67%)
Sep 26, 2017	32.51	32.82	32.14	32.38	226,515	+0.54(+1.70%)
Sep 25, 2017	31.64	32.08	31.54	31.84	180,817	+0.28(+0.88%)
Sep 22, 2017	30.98	31.75	30.93	31.56	117,145	+0.58(+1.87%)
Sep 21, 2017	31.11	31.11	30.71	30.98	186,818	-0.17(-0.56%)
Sep 20, 2017	31.32	31.52	31.15	31.16	143,569	-0.16(-0.51%)
Sep 19, 2017	31.35	31.49	31.10	31.32	141,584	+0.01(+0.03%)
Sep 18, 2017	31.31	31.65	31.09	31.31	189,966	+0.06(+0.18%)
Sep 15, 2017	31.01	31.35	30.66	31.25	403,929	+0.46(+1.50%)
Sep 14, 2017	30.62	30.91	30.39	30.79	197,766	+0.16(+0.52%)
Sep 13, 2017	30.47	30.77	30.21	30.63	168,911	+0.10(+0.31%)
Sep 12, 2017	31.09	31.43	30.42	30.54	173,689	-0.49(-1.59%)
Sep 11, 2017	30.16	31.07	29.98	31.03	235,448	+1.09(+3.63%)
Sep 08, 2017	29.88	30.05	29.55	29.94	105,477	+0.03(+0.11%)
Sep 07, 2017	29.89	30.08	29.69	29.91	129,079	+0.03(+0.11%)
Sep 06, 2017	29.69	29.98	29.43	29.88	120,242	+0.29(+0.97%)
Sep 05, 2017	30.07	30.20	29.51	29.59	132,935	-0.50(-1.66%)

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.