Indicators

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Apr 29, 2011	33.70	34.09	33.49	33.77	98,924	+0.18(+0.54%)
Apr 28, 2011	33.16	33.67	33.11	33.59	111,871	+0.43(+1.30%)
Apr 27, 2011	32.90	33.23	32.74	33.16	85,084	+0.21(+0.63%)
Apr 26, 2011	32.50	33.42	32.45	32.95	120,411	+0.50(+1.55%)
Apr 25, 2011	32.38	32.63	32.38	32.45	64,236	-0.04(-0.12%)
Apr 21, 2011	32.82	32.85	32.28	32.49	69,677	-0.07(-0.22%)
Apr 20, 2011	32.39	32.66	32.15	32.56	89,807	+0.62(+1.94%)
Apr 19, 2011	31.96	32.05	31.63	31.94	96,057	+0.07(+0.20%)
Apr 18, 2011	31.77	31.90	31.40	31.88	126,569	-0.10(-0.33%)
Apr 15, 2011	31.82	32.24	31.62	31.98	202,340	+0.09(+0.29%)
Apr 14, 2011	31.86	32.02	31.73	31.89	175,265	-0.21(-0.67%)
Apr 13, 2011	32.58	32.71	31.85	32.11	132,020	-0.40(-1.22%)
Apr 12, 2011	32.65	32.90	32.30	32.50	131,805	-0.40(-1.23%)
Apr 11, 2011	33.49	33.66	32.76	32.91	87,373	-0.55(-1.64%)
Apr 08, 2011	33.86	33.97	33.20	33.46	154,231	-0.18(-0.52%)
Apr 07, 2011	34.28	34.37	33.57	33.63	127,802	-0.58(-1.69%)
Apr 06, 2011	34.63	34.76	34.02	34.21	135,083	-0.25(-0.72%)
Apr 05, 2011	33.88	34.68	33.87	34.46	185,863	+0.57(+1.69%)
Apr 04, 2011	34.31	34.98	33.69	33.89	275,284	-0.35(-1.03%)

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.