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 30, 2007	18.42	18.42	17.58	17.64	205,707	-0.71(-3.85%)
Apr 27, 2007	18.73	18.80	18.17	18.35	128,839	-0.45(-2.39%)
Apr 26, 2007	18.09	18.87	18.09	18.80	137,397	+0.77(+4.28%)
Apr 25, 2007	17.85	18.23	17.77	18.03	66,287	+0.18(+1.01%)
Apr 24, 2007	18.04	18.04	17.60	17.85	164,784	-0.19(-1.07%)
Apr 23, 2007	18.25	18.25	17.90	18.04	105,499	-0.19(-1.02%)
Apr 20, 2007	18.16	18.25	17.67	18.23	70,034	+0.51(+2.87%)
Apr 19, 2007	17.47	17.81	17.39	17.72	88,071	+0.07(+0.40%)
Apr 18, 2007	17.76	17.84	17.45	17.65	86,515	-0.17(-0.97%)
Apr 17, 2007	17.35	17.83	17.24	17.82	141,288	+0.46(+2.63%)
Apr 16, 2007	17.35	17.43	17.32	17.36	121,059	+0.01(+0.07%)
Apr 13, 2007	17.34	17.35	17.09	17.35	63,641	+0.03(+0.19%)
Apr 12, 2007	16.79	17.34	16.79	17.32	73,911	+0.48(+2.86%)
Apr 11, 2007	17.22	17.22	16.61	16.84	147,667	-0.35(-2.02%)
Apr 10, 2007	16.88	17.34	16.88	17.18	51,660	+0.28(+1.63%)
Apr 09, 2007	16.90	16.94	16.64	16.91	206,952	-0.01(-0.04%)
Apr 05, 2007	16.73	17.14	16.63	16.91	59,596	+0.19(+1.11%)
Apr 04, 2007	17.26	17.26	16.61	16.73	170,852	-0.52(-3.02%)
Apr 03, 2007	16.55	17.38	16.55	17.25	257,368	+0.76(+4.64%)

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.