Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

N/A 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 (%)
Nov 30, 2009 39.09 39.64 38.77 39.56 619,722 +0.26(+0.67%)
Nov 27, 2009 38.88 39.55 37.98 39.30 240,385 -0.78(-1.96%)
Nov 26, 2009 39.93 40.55 39.41 40.08 319,457 +0.00(+0.00%)
Nov 25, 2009 39.93 40.55 39.41 40.08 319,457 +0.66(+1.68%)
Nov 24, 2009 39.61 39.81 38.86 39.42 318,382 -0.18(-0.45%)
Nov 23, 2009 40.42 40.79 39.36 39.60 439,144 -0.49(-1.22%)
Nov 20, 2009 40.15 40.66 39.65 40.09 354,127 -0.39(-0.97%)
Nov 19, 2009 40.22 40.78 39.36 40.48 700,115 -0.28(-0.69%)
Nov 18, 2009 39.99 40.80 39.36 40.76 414,619 +0.67(+1.67%)
Nov 17, 2009 40.31 40.40 39.14 40.10 361,691 -0.26(-0.65%)
Nov 16, 2009 40.39 41.15 40.01 40.36 449,574 +0.19(+0.48%)
Nov 13, 2009 40.08 40.39 39.53 40.17 587,053 +0.16(+0.40%)
Nov 12, 2009 39.84 41.36 39.62 40.01 3,201,202 +0.89(+2.27%)
Nov 11, 2009 38.14 39.50 38.14 39.12 487,983 +1.23(+3.26%)
Nov 10, 2009 37.68 38.72 36.19 37.88 627,140 -1.24(-3.17%)
Nov 09, 2009 39.19 40.21 38.84 39.13 374,944 +0.62(+1.62%)
Nov 06, 2009 38.22 38.60 37.79 38.50 328,326 +0.00(+0.00%)
Nov 05, 2009 37.79 38.56 37.41 38.50 412,452 +1.12(+3.01%)
Nov 04, 2009 34.56 38.73 34.56 37.38 1,292,462 +2.98(+8.67%)
Nov 03, 2009 32.33 34.69 32.23 34.40 499,532 +1.65(+5.04%)
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.