Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

23.41 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.14 11.00 9.987 10.75 535,276 +0.54(+5.29%)
Oct 30, 2008 10.19 10.30 9.833 10.21 243,052 +0.45(+4.61%)
Oct 29, 2008 9.768 10.11 9.685 9.756 299,070 -0.02(-0.20%)
Oct 28, 2008 8.682 9.833 8.522 9.775 226,870 +1.11(+12.83%)
Oct 27, 2008 8.618 9.447 8.618 8.663 357,577 -0.47(-5.14%)
Oct 24, 2008 9.447 9.505 8.907 9.132 196,371 -0.74(-7.49%)
Oct 23, 2008 9.923 10.30 9.074 9.871 316,186 +0.04(+0.46%)
Oct 22, 2008 9.248 9.871 9.248 9.826 333,302 +0.04(+0.39%)
Oct 21, 2008 10.04 10.04 9.717 9.788 224,380 -0.43(-4.21%)
Oct 20, 2008 10.32 10.45 9.704 10.22 348,863 +0.00(+0.00%)
Oct 17, 2008 9.492 10.52 9.319 10.22 501,977 +0.28(+2.85%)
Oct 16, 2008 9.299 9.968 8.515 9.935 268,693 +0.66(+7.06%)
Oct 15, 2008 10.47 10.47 9.280 9.280 116,374 -1.10(-10.59%)
Oct 14, 2008 11.06 11.33 10.07 10.38 114,961 -0.66(-6.00%)
Oct 13, 2008 10.41 11.04 9.897 11.04 173,294 +0.77(+7.51%)
Oct 10, 2008 9.325 10.35 8.605 10.27 227,523 +0.69(+7.25%)
Oct 09, 2008 10.25 10.45 9.576 9.576 213,463 -0.67(-6.58%)
Oct 08, 2008 9.299 10.44 8.624 10.25 265,501 +0.80(+8.50%)
Oct 07, 2008 10.75 10.80 9.396 9.447 130,895 -1.16(-10.96%)
Oct 06, 2008 10.28 10.83 9.531 10.61 216,665 +0.12(+1.10%)
Oct 03, 2008 11.38 11.87 10.31 10.49 123,641 -0.87(-7.64%)
Oct 02, 2008 12.13 12.21 11.29 11.36 74,826 -0.87(-7.09%)
Oct 01, 2008 12.20 12.54 12.08 12.23 153,127 +0.03(+0.21%)
Sep 30, 2008 12.58 12.58 11.99 12.20 124,434 -0.11(-0.89%)
Sep 29, 2008 12.92 13.02 12.27 12.31 138,596 -0.85(-6.45%)
Sep 26, 2008 12.82 13.18 12.63 13.16 95,132 +0.16(+1.24%)
Sep 25, 2008 12.90 13.35 12.83 13.00 81,243 +0.11(+0.85%)
Sep 24, 2008 13.28 13.48 12.81 12.89 81,651 -0.23(-1.76%)
Sep 23, 2008 13.55 13.55 12.95 13.12 162,011 -0.33(-2.48%)
Sep 22, 2008 13.43 13.56 13.21 13.46 197,934 -0.04(-0.29%)
Sep 19, 2008 12.05 13.55 12.05 13.50 470,764 +1.75(+14.88%)
Sep 18, 2008 11.64 12.00 10.35 11.75 307,037 +0.16(+1.39%)
Sep 17, 2008 12.96 12.99 11.59 11.59 143,300 -1.61(-12.22%)
Sep 16, 2008 12.69 13.20 12.29 13.20 124,957 +0.49(+3.84%)
Sep 15, 2008 13.01 13.56 12.71 12.71 116,764 -0.78(-5.81%)
Sep 12, 2008 13.34 13.56 13.26 13.50 114,287 +0.00(+0.00%)
Sep 11, 2008 13.54 13.65 13.34 13.50 96,103 -0.23(-1.64%)
Sep 10, 2008 13.39 13.90 13.29 13.72 112,748 +0.54(+4.10%)
Sep 09, 2008 13.26 13.53 13.16 13.18 77,047 -0.06(-0.49%)
Sep 08, 2008 12.65 13.25 12.58 13.25 91,846 +0.75(+5.96%)
Sep 05, 2008 12.44 12.58 12.36 12.50 146,393 +0.10(+0.78%)
Sep 04, 2008 12.44 12.60 12.35 12.40 88,801 -0.12(-0.92%)
Sep 03, 2008 12.27 12.56 12.26 12.52 126,546 +0.25(+2.04%)
Sep 02, 2008 12.23 12.79 12.09 12.27 106,828 +0.08(+0.69%)
Aug 29, 2008 12.55 12.62 12.13 12.18 116,925 -0.39(-3.07%)
Aug 28, 2008 12.20 12.73 12.20 12.57 158,879 +0.33(+2.73%)
Aug 27, 2008 11.32 12.44 11.32 12.24 134,519 +0.92(+8.12%)
Aug 26, 2008 11.30 11.48 11.19 11.32 37,343 +0.10(+0.86%)
Aug 25, 2008 11.63 11.67 11.21 11.22 65,023 -0.48(-4.07%)
Aug 22, 2008 11.60 11.97 11.27 11.70 59,378 +0.13(+1.11%)
Aug 21, 2008 11.74 12.07 11.56 11.57 52,891 -0.24(-2.01%)
Aug 20, 2008 11.64 11.95 11.54 11.81 89,501 +0.22(+1.94%)
Aug 19, 2008 11.63 11.68 11.45 11.58 94,538 -0.14(-1.21%)
Aug 18, 2008 12.26 12.26 11.54 11.72 102,762 -0.43(-3.54%)
Aug 15, 2008 12.63 12.63 11.75 12.15 141,490 -0.30(-2.42%)
Aug 14, 2008 12.26 12.53 12.02 12.45 112,034 -0.02(-0.15%)
Aug 13, 2008 12.47 12.95 12.31 12.47 197,422 -0.01(-0.05%)
Aug 12, 2008 12.46 12.55 12.10 12.48 161,080 -0.03(-0.26%)
Aug 11, 2008 12.54 12.88 12.17 12.51 194,512 -0.22(-1.72%)
Aug 08, 2008 11.91 12.76 11.58 12.73 166,849 +1.00(+8.55%)
Aug 07, 2008 12.14 12.54 11.57 11.73 218,716 -0.91(-7.22%)
Aug 06, 2008 13.17 13.24 12.43 12.64 150,747 -0.65(-4.88%)
Aug 05, 2008 12.84 13.30 12.66 13.29 125,052 +0.60(+4.71%)
Aug 04, 2008 12.30 12.80 12.17 12.69 111,963 +0.36(+2.92%)
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.