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 28, 2017	34.43	34.43	33.42	33.43	137,738	-0.90(-2.62%)
Apr 27, 2017	34.75	34.75	33.88	34.33	190,869	-0.26(-0.76%)
Apr 26, 2017	33.83	34.70	33.63	34.59	183,457	+0.68(+1.99%)
Apr 25, 2017	33.94	34.25	33.80	33.92	170,860	+0.30(+0.90%)
Apr 24, 2017	34.05	34.07	33.32	33.61	131,342	+0.14(+0.42%)
Apr 21, 2017	33.66	33.75	33.25	33.47	161,247	-0.17(-0.51%)
Apr 20, 2017	33.33	33.70	33.10	33.64	194,205	+0.62(+1.88%)
Apr 19, 2017	32.86	33.22	32.85	33.02	154,035	+0.41(+1.26%)
Apr 18, 2017	32.21	32.63	31.94	32.61	114,280	+0.29(+0.89%)
Apr 17, 2017	32.19	32.38	32.10	32.32	95,176	+0.35(+1.09%)
Apr 13, 2017	32.22	32.30	31.87	31.97	106,125	-0.23(-0.70%)
Apr 12, 2017	32.90	32.90	32.09	32.20	124,430	-0.79(-2.40%)
Apr 11, 2017	32.14	33.04	32.05	32.99	183,305	+0.79(+2.46%)
Apr 10, 2017	32.26	32.71	32.08	32.20	148,382	-0.09(-0.26%)
Apr 07, 2017	31.77	32.31	31.66	32.28	152,989	+0.47(+1.46%)
Apr 06, 2017	31.59	31.83	31.40	31.82	95,242	+0.29(+0.91%)
Apr 05, 2017	32.23	32.49	31.49	31.53	147,178	-0.71(-2.22%)
Apr 04, 2017	31.64	32.43	31.44	32.25	193,391	+0.69(+2.19%)

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.