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 (%)
Dec 31, 2008 12.71 13.19 12.31 12.87 128,236 +0.21(+1.62%)
Dec 30, 2008 11.65 12.69 11.45 12.66 121,613 +1.14(+9.93%)
Dec 29, 2008 11.57 11.82 11.34 11.52 329,467 -0.10(-0.89%)
Dec 26, 2008 11.58 11.68 11.46 11.62 56,907 +0.11(+0.95%)
Dec 24, 2008 11.25 11.68 11.25 11.51 106,009 +0.10(+0.90%)
Dec 23, 2008 11.03 11.66 11.00 11.41 216,928 +0.57(+5.22%)
Dec 22, 2008 10.37 10.87 10.09 10.84 120,697 +0.64(+6.23%)
Dec 19, 2008 10.13 10.95 10.13 10.21 273,832 +0.27(+2.72%)
Dec 18, 2008 10.60 10.62 9.691 9.935 159,412 -0.60(-5.73%)
Dec 17, 2008 10.31 10.73 10.21 10.54 170,435 +0.03(+0.24%)
Dec 16, 2008 10.58 10.74 9.948 10.51 290,961 +0.13(+1.30%)
Dec 15, 2008 10.56 10.69 9.935 10.38 57,822 -0.04(-0.43%)
Dec 12, 2008 10.22 10.76 9.846 10.42 234,152 +0.08(+0.75%)
Dec 11, 2008 11.18 11.34 10.17 10.35 126,683 -0.83(-7.42%)
Dec 10, 2008 11.09 11.36 10.80 11.18 113,421 +0.19(+1.70%)
Dec 09, 2008 11.14 11.41 10.63 10.99 179,368 -0.43(-3.77%)
Dec 08, 2008 11.53 11.76 11.05 11.42 137,592 +0.35(+3.19%)
Dec 05, 2008 10.87 11.07 9.910 11.07 199,698 +0.22(+2.07%)
Dec 04, 2008 11.19 11.63 10.54 10.84 231,048 -0.52(-4.58%)
Dec 03, 2008 11.29 11.64 10.93 11.36 221,030 +0.12(+1.03%)
Dec 02, 2008 10.85 11.32 10.80 11.25 295,956 +0.70(+6.64%)
Dec 01, 2008 11.47 11.61 10.46 10.55 400,084 -1.30(-11.01%)
Nov 28, 2008 11.74 12.02 11.48 11.85 118,431 -0.17(-1.44%)
Nov 26, 2008 10.80 12.30 10.78 12.02 228,301 +0.92(+8.28%)
Nov 25, 2008 10.86 11.14 10.70 11.11 398,139 +0.21(+1.89%)
Nov 24, 2008 10.17 11.23 10.03 10.90 250,568 +0.85(+8.51%)
Nov 21, 2008 9.518 10.15 9.286 10.04 704,831 +0.71(+7.65%)
Nov 20, 2008 9.229 9.595 9.068 9.331 335,890 +0.03(+0.28%)
Nov 19, 2008 9.640 9.672 9.286 9.306 165,938 -0.33(-3.47%)
Nov 18, 2008 9.286 9.640 9.229 9.640 245,214 +0.42(+4.60%)
Nov 17, 2008 9.049 9.736 8.946 9.216 204,503 +0.11(+1.20%)
Nov 14, 2008 9.351 9.621 8.972 9.106 312,148 -0.34(-3.61%)
Nov 13, 2008 8.759 9.492 8.406 9.447 388,624 +0.72(+8.25%)
Nov 12, 2008 9.421 9.421 8.599 8.727 94,740 -0.85(-8.92%)
Nov 11, 2008 9.698 10.29 9.492 9.582 100,479 -0.28(-2.80%)
Nov 10, 2008 10.15 10.23 9.768 9.858 91,203 +0.01(+0.07%)
Nov 07, 2008 9.781 10.28 9.608 9.852 106,530 +0.19(+2.00%)
Nov 06, 2008 10.000 10.43 9.511 9.659 247,850 +0.05(+0.54%)
Nov 05, 2008 10.24 10.30 9.473 9.608 119,797 -0.76(-7.32%)
Nov 04, 2008 10.35 10.60 10.01 10.37 150,515 -0.07(-0.68%)
Nov 03, 2008 10.74 10.84 10.19 10.44 107,252 -0.31(-2.87%)
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%)
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.