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 (%)
Jul 31, 2008 11.84 12.18 11.76 11.96 145,182 -0.05(-0.43%)
Jul 30, 2008 12.00 12.09 11.74 12.01 96,111 +0.22(+1.91%)
Jul 29, 2008 11.79 12.05 11.08 11.79 104,307 +0.71(+6.38%)
Jul 28, 2008 11.23 11.41 11.02 11.08 59,451 -0.22(-1.93%)
Jul 25, 2008 11.15 11.52 11.09 11.30 104,036 +0.26(+2.39%)
Jul 24, 2008 11.27 11.42 11.00 11.03 91,018 -0.18(-1.61%)
Jul 23, 2008 11.08 11.29 10.87 11.21 139,388 +0.13(+1.22%)
Jul 22, 2008 10.21 11.09 10.13 11.08 112,171 +0.78(+7.55%)
Jul 21, 2008 10.23 10.34 10.04 10.30 58,033 +0.08(+0.75%)
Jul 18, 2008 10.67 10.67 10.06 10.22 171,202 -0.31(-2.93%)
Jul 17, 2008 10.13 10.53 10.04 10.53 128,212 +0.34(+3.34%)
Jul 16, 2008 9.820 10.20 9.678 10.19 114,819 +0.42(+4.34%)
Jul 15, 2008 9.794 10.06 9.582 9.768 94,177 -0.20(-2.00%)
Jul 14, 2008 10.27 10.39 9.813 9.968 120,253 -0.19(-1.90%)
Jul 11, 2008 9.865 10.24 9.672 10.16 127,924 +0.20(+2.00%)
Jul 10, 2008 9.961 10.26 9.903 9.961 97,757 -0.03(-0.26%)
Jul 09, 2008 10.37 10.53 9.961 9.987 102,450 -0.39(-3.72%)
Jul 08, 2008 9.788 10.37 9.723 10.37 179,216 +0.58(+5.91%)
Jul 07, 2008 9.846 10.18 9.666 9.794 172,097 +0.04(+0.40%)
Jul 04, 2008 9.865 9.935 9.531 9.756 66,851 +0.00(+0.00%)
Jul 03, 2008 9.865 9.935 9.531 9.756 66,851 -0.10(-1.04%)
Jul 02, 2008 10.53 10.53 9.768 9.858 138,782 -0.59(-5.66%)
Jul 01, 2008 10.90 10.90 10.03 10.45 199,432 -0.38(-3.50%)
Jun 30, 2008 10.59 11.25 10.59 10.83 236,322 +0.29(+2.74%)
Jun 27, 2008 10.68 10.74 10.42 10.54 271,084 -0.15(-1.38%)
Jun 26, 2008 10.75 10.89 10.58 10.69 222,242 -0.17(-1.54%)
Jun 25, 2008 10.80 11.21 10.74 10.85 175,030 +0.08(+0.72%)
Jun 24, 2008 10.96 11.12 10.69 10.78 133,426 -0.29(-2.61%)
Jun 23, 2008 11.60 11.62 10.72 11.07 182,342 -0.44(-3.85%)
Jun 20, 2008 11.76 11.82 11.29 11.51 213,660 -0.30(-2.56%)
Jun 19, 2008 11.72 11.81 11.52 11.81 90,074 +0.08(+0.71%)
Jun 18, 2008 12.00 12.21 11.56 11.73 160,975 -0.26(-2.15%)
Jun 17, 2008 12.26 12.26 11.95 11.99 186,122 -0.18(-1.48%)
Jun 16, 2008 12.15 12.35 12.10 12.17 126,250 +0.04(+0.32%)
Jun 13, 2008 12.05 12.13 11.99 12.13 125,875 +0.18(+1.51%)
Jun 12, 2008 11.84 12.31 11.79 11.95 116,766 +0.19(+1.58%)
Jun 11, 2008 11.82 11.96 11.69 11.76 247,352 -0.03(-0.22%)
Jun 10, 2008 11.84 11.90 11.68 11.79 289,391 -0.14(-1.18%)
Jun 09, 2008 12.48 12.49 11.91 11.93 167,855 -0.57(-4.58%)
Jun 06, 2008 12.85 12.95 12.50 12.50 91,731 -0.46(-3.52%)
Jun 05, 2008 12.76 12.99 12.74 12.96 185,946 +0.18(+1.41%)
Jun 04, 2008 12.62 12.96 12.62 12.78 136,325 +0.04(+0.35%)
Jun 03, 2008 13.01 13.01 12.51 12.73 73,367 -0.28(-2.17%)
Jun 02, 2008 13.10 13.16 12.58 13.01 122,559 -0.10(-0.74%)
May 30, 2008 13.28 13.28 13.03 13.11 103,261 -0.18(-1.35%)
May 29, 2008 13.03 13.55 13.03 13.29 129,420 +0.20(+1.52%)
May 28, 2008 13.21 13.25 12.93 13.09 115,099 -0.14(-1.07%)
May 27, 2008 12.99 13.30 12.99 13.23 155,964 +0.17(+1.28%)
May 26, 2008 13.27 13.31 12.90 13.07 0 +0.00(+0.00%)
May 23, 2008 13.27 13.31 12.90 13.07 78,684 -0.24(-1.84%)
May 22, 2008 13.30 13.54 13.24 13.31 135,045 -0.01(-0.05%)
May 21, 2008 13.40 13.40 13.10 13.32 378,054 -0.08(-0.58%)
May 20, 2008 13.30 13.48 13.10 13.39 219,928 -0.03(-0.24%)
May 19, 2008 13.71 13.82 13.34 13.43 248,033 -0.27(-1.97%)
May 16, 2008 13.72 13.85 13.45 13.70 141,053 +0.00(+0.00%)
May 15, 2008 13.57 13.87 13.32 13.70 97,063 +0.10(+0.76%)
May 14, 2008 13.63 13.88 13.55 13.59 351,975 -0.04(-0.33%)
May 13, 2008 14.22 14.31 13.53 13.64 395,922 -0.59(-4.16%)
May 12, 2008 13.73 14.39 13.49 14.23 274,708 +0.50(+3.65%)
May 09, 2008 13.46 13.92 13.42 13.73 82,290 +0.15(+1.09%)
May 08, 2008 13.06 13.91 12.24 13.58 487,423 -0.67(-4.73%)
May 07, 2008 14.50 14.50 14.09 14.25 133,819 -0.19(-1.33%)
May 06, 2008 14.08 14.68 13.99 14.45 227,889 +0.31(+2.18%)
May 05, 2008 14.09 14.31 14.04 14.14 131,304 +0.01(+0.09%)
May 02, 2008 14.39 14.58 14.09 14.13 137,281 -0.18(-1.26%)
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.