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 (%)
Sep 30, 2011 37.56 38.26 36.60 36.61 202,356 -1.61(-4.20%)
Sep 29, 2011 38.77 39.17 37.17 38.21 210,914 +0.19(+0.50%)
Sep 28, 2011 40.21 40.39 38.01 38.02 389,914 -2.10(-5.24%)
Sep 27, 2011 39.06 40.97 38.63 40.13 288,536 +1.83(+4.77%)
Sep 26, 2011 38.49 38.59 37.49 38.30 141,569 +0.07(+0.19%)
Sep 23, 2011 37.97 38.93 37.78 38.23 112,511 +0.24(+0.64%)
Sep 22, 2011 37.09 38.19 37.01 37.98 211,552 -0.16(-0.41%)
Sep 21, 2011 39.99 39.99 38.12 38.14 285,714 -1.83(-4.59%)
Sep 20, 2011 39.87 41.21 39.87 39.98 289,186 +0.34(+0.86%)
Sep 19, 2011 39.39 40.08 39.24 39.64 266,775 -0.53(-1.32%)
Sep 16, 2011 40.70 40.78 39.94 40.17 225,085 -0.28(-0.70%)
Sep 15, 2011 40.30 40.46 39.08 40.45 134,761 +0.55(+1.38%)
Sep 14, 2011 39.83 40.42 38.99 39.90 107,647 +0.43(+1.08%)
Sep 13, 2011 39.47 39.94 38.88 39.47 219,345 +0.24(+0.62%)
Sep 12, 2011 38.99 39.66 38.11 39.23 241,921 -0.16(-0.42%)
Sep 09, 2011 40.07 40.07 38.99 39.39 224,747 -0.99(-2.45%)
Sep 08, 2011 39.85 40.86 39.76 40.38 266,916 +0.30(+0.75%)
Sep 07, 2011 40.40 40.69 39.79 40.08 303,294 +0.38(+0.96%)
Sep 06, 2011 38.17 39.75 38.14 39.70 496,537 +0.38(+0.97%)
Sep 02, 2011 38.87 39.94 38.73 39.32 330,069 -0.32(-0.81%)
Sep 01, 2011 39.31 39.86 39.05 39.64 377,151 +0.34(+0.87%)
Aug 31, 2011 38.53 39.77 38.53 39.30 623,521 +1.04(+2.71%)
Aug 30, 2011 37.85 38.45 37.71 38.27 338,038 +0.18(+0.46%)
Aug 29, 2011 37.77 38.15 37.59 38.09 302,610 +0.71(+1.89%)
Aug 26, 2011 36.73 37.47 36.05 37.38 127,656 +0.40(+1.08%)
Aug 25, 2011 37.99 38.63 36.90 36.98 397,664 -0.76(-2.01%)
Aug 24, 2011 36.00 38.02 36.00 37.74 510,974 +1.57(+4.34%)
Aug 23, 2011 35.21 36.52 34.95 36.17 279,721 +0.94(+2.67%)
Aug 22, 2011 35.28 35.71 34.88 35.23 216,764 +0.92(+2.69%)
Aug 19, 2011 34.28 34.85 34.02 34.31 139,685 -0.57(-1.63%)
Aug 18, 2011 35.78 35.89 34.67 34.88 240,859 -1.90(-5.17%)
Aug 17, 2011 37.02 37.25 36.46 36.78 405,432 -0.05(-0.12%)
Aug 16, 2011 36.59 37.23 36.33 36.83 216,963 -0.29(-0.79%)
Aug 15, 2011 36.62 37.34 36.62 37.12 320,770 +0.84(+2.32%)
Aug 12, 2011 36.04 36.31 35.00 36.28 222,791 +0.52(+1.46%)
Aug 11, 2011 33.19 36.28 33.04 35.76 496,006 +2.64(+7.97%)
Aug 10, 2011 34.59 35.25 32.96 33.11 602,730 -2.63(-7.37%)
Aug 09, 2011 36.79 35.99 33.36 35.75 493,985 +1.50(+4.39%)
Aug 08, 2011 36.79 37.09 34.24 34.25 450,176 -3.05(-8.17%)
Aug 05, 2011 37.30 38.47 36.42 37.29 480,477 +0.39(+1.04%)
Aug 04, 2011 36.06 40.03 35.81 36.91 1,023,203 +0.76(+2.12%)
Aug 03, 2011 36.04 36.34 35.21 36.14 197,888 +0.16(+0.44%)
Aug 02, 2011 36.28 36.69 35.96 35.98 199,137 -0.61(-1.66%)
Aug 01, 2011 36.97 37.06 36.45 36.59 216,618 -0.08(-0.21%)
Jul 29, 2011 36.58 36.88 36.36 36.67 128,074 -0.38(-1.02%)
Jul 28, 2011 37.11 37.44 36.97 37.05 89,809 +0.02(+0.05%)
Jul 27, 2011 38.01 38.02 37.02 37.03 199,867 -1.10(-2.88%)
Jul 26, 2011 36.80 38.19 36.70 38.13 237,776 +1.52(+4.16%)
Jul 25, 2011 36.45 37.01 36.31 36.60 95,365 -0.18(-0.48%)
Jul 22, 2011 37.00 37.02 36.74 36.78 89,564 +0.09(+0.23%)
Jul 21, 2011 36.70 36.92 36.49 36.70 172,509 +0.10(+0.27%)
Jul 20, 2011 36.82 36.93 36.47 36.60 118,407 -0.17(-0.46%)
Jul 19, 2011 36.76 37.21 36.31 36.77 208,625 +0.27(+0.73%)
Jul 18, 2011 37.25 37.25 36.48 36.50 175,181 -0.75(-2.02%)
Jul 15, 2011 36.95 37.35 36.95 37.25 139,656 +0.37(+0.99%)
Jul 14, 2011 37.18 37.51 36.74 36.89 137,469 -0.27(-0.72%)
Jul 13, 2011 37.07 37.43 36.97 37.15 122,361 +0.20(+0.55%)
Jul 12, 2011 36.58 37.23 36.58 36.95 127,028 +0.10(+0.27%)
Jul 11, 2011 37.10 37.26 36.66 36.85 110,037 -0.70(-1.86%)
Jul 08, 2011 37.91 37.91 37.23 37.55 224,988 -0.67(-1.76%)
Jul 07, 2011 37.84 38.39 37.84 38.23 311,015 +0.63(+1.69%)
Jul 06, 2011 37.17 37.59 37.07 37.59 202,863 +0.42(+1.14%)
Jul 05, 2011 37.15 37.26 36.79 37.17 192,693 +0.00(+0.00%)
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.