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 (%)
Feb 26, 2010 30.26 30.26 29.30 29.58 773,233 -0.41(-1.38%)
Feb 25, 2010 30.40 30.56 29.57 30.00 1,307,985 -0.70(-2.27%)
Feb 24, 2010 31.56 31.71 30.36 30.69 1,350,245 -0.76(-2.42%)
Feb 23, 2010 32.42 32.52 31.34 31.45 799,929 -1.00(-3.08%)
Feb 22, 2010 33.19 33.52 32.39 32.45 605,599 -0.39(-1.20%)
Feb 19, 2010 32.23 33.12 31.80 32.85 1,179,361 +0.43(+1.33%)
Feb 18, 2010 33.77 33.92 31.58 32.42 2,416,734 -1.28(-3.80%)
Feb 17, 2010 32.47 33.77 32.11 33.69 1,634,779 +1.05(+3.23%)
Feb 16, 2010 33.04 33.40 30.70 32.64 4,226,060 -0.13(-0.39%)
Feb 12, 2010 30.04 32.77 32.77 32.77 17,646,072 +2.79(+9.30%)
Feb 11, 2010 41.48 41.55 27.24 29.98 21,588,186 -15.15(-33.58%)
Feb 10, 2010 44.10 45.19 42.42 45.13 2,471,296 +1.09(+2.48%)
Feb 09, 2010 44.41 44.98 43.39 44.04 752,640 -0.03(-0.07%)
Feb 08, 2010 45.67 46.05 43.98 44.07 678,736 -1.63(-3.56%)
Feb 05, 2010 45.79 46.09 43.91 45.70 711,243 -0.22(-0.49%)
Feb 04, 2010 46.63 46.91 45.63 45.92 530,378 -1.14(-2.42%)
Feb 03, 2010 47.54 48.07 43.90 47.06 2,575,647 -2.06(-4.19%)
Feb 02, 2010 48.80 49.61 48.80 49.12 222,808 +0.29(+0.59%)
Feb 01, 2010 48.33 48.93 47.62 48.83 266,382 +0.48(+0.98%)
Jan 29, 2010 48.47 49.56 47.82 48.35 275,594 -0.10(-0.20%)
Jan 28, 2010 49.84 49.84 47.94 48.45 429,154 -1.37(-2.75%)
Jan 27, 2010 49.14 49.92 48.60 49.82 274,245 +0.35(+0.71%)
Jan 26, 2010 49.55 50.26 48.88 49.47 242,638 -0.32(-0.65%)
Jan 25, 2010 50.99 51.16 49.47 49.79 222,408 -0.66(-1.30%)
Jan 22, 2010 48.84 50.97 47.04 50.44 709,871 +1.34(+2.72%)
Jan 21, 2010 51.43 51.70 49.03 49.11 448,191 -2.15(-4.20%)
Jan 20, 2010 52.15 52.18 50.92 51.26 366,868 -1.20(-2.28%)
Jan 19, 2010 51.23 52.79 51.22 52.45 644,091 +1.28(+2.50%)
Jan 15, 2010 52.92 51.17 51.17 51.17 1,444,312 -1.52(-2.89%)
Jan 14, 2010 51.59 53.75 51.41 52.70 885,950 +1.39(+2.72%)
Jan 13, 2010 50.83 51.41 50.41 51.30 380,450 +0.66(+1.31%)
Jan 12, 2010 50.51 50.76 49.99 50.64 407,932 -0.37(-0.72%)
Jan 11, 2010 50.18 51.11 49.25 51.01 483,714 +1.36(+2.74%)
Jan 08, 2010 49.68 49.96 49.38 49.65 503,715 -0.25(-0.50%)
Jan 07, 2010 49.18 50.02 48.40 49.90 600,082 +0.89(+1.82%)
Jan 06, 2010 47.16 49.70 47.16 49.00 567,763 +1.94(+4.12%)
Jan 05, 2010 45.73 47.16 45.73 47.06 337,658 +1.15(+2.51%)
Jan 04, 2010 45.58 46.55 45.58 45.91 260,477 +0.70(+1.55%)
Jan 01, 2010 45.21 45.21 45.21 45.21 0 +0.00(+0.00%)
Dec 31, 2009 46.31 46.39 45.04 45.21 195,287 -0.86(-1.87%)
Dec 30, 2009 45.56 46.08 44.99 46.07 192,223 +0.51(+1.13%)
Dec 29, 2009 45.01 45.63 44.85 45.56 162,492 +0.51(+1.13%)
Dec 28, 2009 44.84 45.15 44.74 45.05 283,134 +0.23(+0.50%)
Dec 25, 2009 44.83 44.91 44.41 44.83 86,842 +0.00(+0.00%)
Dec 24, 2009 44.83 44.91 44.41 44.83 86,842 +0.13(+0.30%)
Dec 23, 2009 44.59 44.92 44.23 44.69 296,105 +0.34(+0.77%)
Dec 22, 2009 44.04 44.42 43.61 44.35 130,126 +0.24(+0.55%)
Dec 21, 2009 43.68 44.60 43.68 44.11 155,580 +0.42(+0.97%)
Dec 18, 2009 43.61 44.14 42.68 43.68 1,064,193 +0.23(+0.53%)
Dec 17, 2009 43.85 43.85 42.79 43.45 207,962 -0.39(-0.89%)
Dec 16, 2009 44.61 44.61 43.71 43.84 425,060 -0.56(-1.26%)
Dec 15, 2009 44.41 44.60 43.66 44.40 375,155 -0.06(-0.13%)
Dec 14, 2009 44.35 44.55 44.11 44.46 470,013 +0.82(+1.89%)
Dec 11, 2009 42.31 43.66 42.09 43.64 577,177 +1.50(+3.55%)
Dec 10, 2009 43.60 43.70 41.88 42.14 431,638 -0.89(-2.06%)
Dec 09, 2009 41.64 43.06 40.90 43.03 860,976 +3.11(+7.79%)
Dec 08, 2009 40.64 41.08 39.85 39.92 240,482 -0.89(-2.19%)
Dec 07, 2009 40.62 41.01 40.25 40.81 333,562 +0.34(+0.84%)
Dec 04, 2009 39.84 40.49 39.38 40.47 375,140 +1.36(+3.47%)
Dec 03, 2009 39.66 40.20 38.97 39.11 217,725 -0.44(-1.10%)
Dec 02, 2009 39.65 40.50 39.37 39.55 185,865 -0.19(-0.49%)
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.