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 (%)
Nov 29, 2002	16.48	16.55	16.30	16.30	23,184	-0.21(-1.28%)
Nov 27, 2002	16.24	16.58	16.24	16.52	30,031	+0.28(+1.74%)
Nov 26, 2002	16.57	16.57	16.16	16.23	49,015	-0.35(-2.13%)
Nov 25, 2002	16.68	16.68	16.36	16.59	50,259	+0.26(+1.57%)
Nov 22, 2002	16.32	16.43	16.22	16.33	39,990	+0.04(+0.28%)
Nov 21, 2002	16.48	16.48	16.20	16.29	76,556	-0.13(-0.82%)
Nov 20, 2002	16.29	16.42	16.24	16.42	25,052	+0.13(+0.83%)
Nov 19, 2002	16.29	16.71	16.20	16.29	38,900	+0.01(+0.08%)
Nov 18, 2002	16.45	16.45	16.03	16.27	48,237	-0.15(-0.90%)
Nov 15, 2002	16.36	16.45	16.32	16.42	38,278	+0.06(+0.39%)
Nov 14, 2002	16.23	16.45	16.21	16.36	77,490	+0.03(+0.20%)
Nov 13, 2002	16.10	16.37	16.10	16.32	41,079	+0.25(+1.56%)
Nov 12, 2002	16.13	16.54	16.00	16.07	84,959	-0.03(-0.16%)
Nov 11, 2002	16.41	16.45	15.94	16.10	42,012	-0.32(-1.96%)
Nov 08, 2002	16.47	16.61	16.36	16.42	34,388	-0.08(-0.47%)
Nov 07, 2002	16.48	16.70	16.46	16.50	51,349	-0.05(-0.31%)
Nov 06, 2002	16.36	16.90	16.34	16.55	193,882	+0.29(+1.78%)
Nov 05, 2002	16.48	16.59	16.09	16.26	55,394	-0.26(-1.56%)
Nov 04, 2002	16.81	17.35	16.42	16.52	104,254	-0.26(-1.53%)

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.