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 31, 2012	23.09	23.30	22.80	23.21	230,248	+0.15(+0.63%)
Oct 26, 2012	22.71	23.07	23.07	23.07	248,413	+0.38(+1.69%)
Oct 25, 2012	22.71	22.74	22.44	22.68	196,809	+0.13(+0.56%)
Oct 24, 2012	22.85	22.85	22.46	22.56	196,282	-0.16(-0.70%)
Oct 23, 2012	22.63	22.84	22.55	22.71	282,169	-0.03(-0.12%)
Oct 19, 2012	22.81	22.94	22.67	22.74	299,067	-0.21(-0.92%)
Oct 18, 2012	22.75	23.09	22.70	22.95	261,241	+0.25(+1.11%)
Oct 17, 2012	22.36	22.76	22.31	22.70	227,574	+0.36(+1.63%)
Oct 16, 2012	22.41	22.46	22.25	22.34	212,240	+0.07(+0.30%)
Oct 15, 2012	21.57	22.28	21.57	22.27	327,289	+0.79(+3.67%)
Oct 12, 2012	21.38	21.56	21.38	21.48	169,325	+0.11(+0.50%)
Oct 11, 2012	21.67	21.73	21.30	21.38	121,090	-0.13(-0.62%)
Oct 10, 2012	21.58	21.73	21.47	21.51	154,331	-0.09(-0.40%)
Oct 09, 2012	21.68	21.76	21.55	21.59	129,197	-0.13(-0.58%)
Oct 08, 2012	21.49	21.78	21.46	21.72	162,508	+0.16(+0.74%)
Oct 05, 2012	21.38	21.65	21.36	21.56	347,208	+0.25(+1.18%)
Oct 04, 2012	21.46	21.47	21.22	21.31	323,050	-0.04(-0.19%)
Oct 03, 2012	21.51	21.58	21.31	21.35	252,252	-0.15(-0.71%)
Oct 02, 2012	21.71	21.71	21.37	21.50	311,375	-0.18(-0.83%)

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.