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 (%)
Apr 29, 2005 19.15 19.15 18.41 18.78 204,307 -0.40(-2.08%)
Apr 28, 2005 19.92 19.92 19.10 19.18 223,291 -1.01(-5.00%)
Apr 27, 2005 20.02 20.36 19.77 20.19 87,604 +0.18(+0.90%)
Apr 26, 2005 20.35 20.44 19.92 20.01 58,662 -0.34(-1.67%)
Apr 25, 2005 20.32 20.39 20.18 20.35 75,156 +0.03(+0.13%)
Apr 22, 2005 20.96 20.96 20.09 20.32 122,460 -0.60(-2.89%)
Apr 21, 2005 20.57 21.10 20.51 20.93 94,762 +0.43(+2.10%)
Apr 20, 2005 20.94 20.94 20.33 20.49 128,061 -0.44(-2.12%)
Apr 19, 2005 20.39 20.95 20.39 20.94 92,584 +0.60(+2.94%)
Apr 18, 2005 20.44 20.44 19.96 20.34 74,845 -0.05(-0.22%)
Apr 15, 2005 21.01 21.10 20.37 20.39 82,781 -0.58(-2.76%)
Apr 14, 2005 21.14 21.18 20.89 20.96 87,138 -0.18(-0.85%)
Apr 13, 2005 21.40 21.40 20.95 21.14 70,799 -0.31(-1.44%)
Apr 12, 2005 21.09 21.56 21.04 21.45 59,284 +0.30(+1.43%)
Apr 11, 2005 21.11 21.21 21.05 21.15 68,154 +0.04(+0.18%)
Apr 08, 2005 21.40 21.40 21.09 21.11 60,841 -0.26(-1.23%)
Apr 07, 2005 21.34 21.43 21.21 21.37 26,452 +0.07(+0.33%)
Apr 06, 2005 21.30 21.54 21.22 21.30 46,058 +0.06(+0.27%)
Apr 05, 2005 21.55 21.55 21.21 21.25 45,747 -0.30(-1.40%)
Apr 04, 2005 21.40 21.59 21.21 21.55 36,566 +0.08(+0.39%)
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.