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, 2019	32.78	33.16	32.60	32.63	155,559	-0.20(-0.61%)
Sep 27, 2019	32.94	33.35	32.68	32.83	90,984	+0.02(+0.05%)
Sep 26, 2019	33.18	33.23	32.59	32.81	166,077	-0.55(-1.65%)
Sep 25, 2019	33.00	33.71	32.93	33.36	195,296	+0.24(+0.71%)
Sep 24, 2019	33.27	33.62	32.91	33.13	264,652	+0.10(+0.29%)
Sep 23, 2019	32.16	33.16	32.16	33.03	237,521	+0.60(+1.85%)
Sep 20, 2019	32.11	32.58	32.07	32.43	426,009	+0.31(+0.95%)
Sep 19, 2019	32.31	32.61	32.02	32.13	171,521	-0.10(-0.30%)
Sep 18, 2019	32.14	32.35	31.94	32.22	156,610	+0.00(+0.00%)
Sep 17, 2019	31.92	32.26	31.74	32.22	137,469	+0.08(+0.24%)
Sep 16, 2019	31.72	32.17	31.46	32.14	199,508	+0.18(+0.57%)
Sep 13, 2019	31.94	32.73	31.80	31.96	182,657	+0.32(+1.02%)
Sep 12, 2019	31.59	31.76	30.91	31.64	190,471	-0.02(-0.05%)
Sep 11, 2019	31.05	31.87	30.91	31.66	139,731	+0.77(+2.48%)
Sep 10, 2019	30.50	31.07	30.35	30.89	130,197	+0.37(+1.20%)
Sep 09, 2019	30.02	30.57	29.96	30.52	115,593	+0.71(+2.40%)
Sep 06, 2019	29.32	29.86	29.05	29.81	127,584	+0.46(+1.57%)
Sep 05, 2019	28.99	29.56	28.64	29.35	129,518	+0.79(+2.78%)
Sep 04, 2019	28.56	28.67	28.17	28.55	100,748	+0.27(+0.96%)

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.