Indicators

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.00	42.22	41.58	41.61	183,270	-0.51(-1.20%)
Oct 28, 2010	42.41	42.98	41.89	42.11	172,874	-0.01(-0.02%)
Oct 27, 2010	41.25	42.22	41.19	42.12	111,711	-0.05(-0.12%)
Oct 25, 2010	41.51	42.52	41.29	42.17	234,967	+0.79(+1.91%)
Oct 22, 2010	41.67	41.84	41.26	41.38	139,845	-0.06(-0.14%)
Oct 21, 2010	41.40	41.84	40.29	41.44	163,149	+0.27(+0.66%)
Oct 20, 2010	41.14	41.55	40.98	41.17	134,481	+0.23(+0.55%)
Oct 19, 2010	41.18	42.11	40.49	40.94	158,818	-0.88(-2.09%)
Oct 18, 2010	41.25	41.93	41.09	41.82	172,306	+0.64(+1.54%)
Oct 15, 2010	41.80	42.02	40.74	41.18	172,336	-0.25(-0.61%)
Oct 14, 2010	41.27	42.04	40.86	41.43	201,448	+0.25(+0.60%)
Oct 13, 2010	40.80	41.48	40.46	41.19	309,815	+0.53(+1.31%)
Oct 12, 2010	39.41	40.74	38.82	40.66	293,641	+1.03(+2.60%)
Oct 11, 2010	39.31	40.45	39.31	39.62	144,871	+0.30(+0.76%)
Oct 08, 2010	39.33	39.86	38.08	39.33	354,664	+1.10(+2.88%)
Oct 07, 2010	38.80	39.12	37.93	38.22	198,300	-0.42(-1.09%)
Oct 06, 2010	38.45	38.85	37.93	38.65	227,237	+0.10(+0.27%)
Oct 05, 2010	36.69	38.84	36.69	38.54	327,390	+2.25(+6.20%)
Oct 04, 2010	37.41	37.49	36.18	36.29	257,211	-1.15(-3.07%)

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.