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, 2013	35.42	35.51	35.09	35.28	76,327	+0.06(+0.17%)
Nov 27, 2013	35.45	35.50	35.06	35.21	110,948	-0.12(-0.35%)
Nov 26, 2013	35.00	35.54	34.68	35.34	196,410	+0.42(+1.19%)
Nov 25, 2013	35.62	35.66	34.87	34.92	168,843	-0.50(-1.41%)
Nov 22, 2013	35.76	35.76	35.30	35.42	150,597	-0.35(-0.97%)
Nov 21, 2013	35.45	36.16	35.31	35.77	224,865	+0.47(+1.33%)
Nov 20, 2013	35.73	35.73	35.24	35.30	230,023	-0.26(-0.73%)
Nov 19, 2013	36.31	37.05	35.43	35.55	407,769	-0.63(-1.74%)
Nov 18, 2013	36.36	36.57	36.05	36.19	327,184	-0.06(-0.17%)
Nov 15, 2013	36.00	36.63	35.89	36.25	210,666	+0.22(+0.60%)
Nov 14, 2013	36.24	36.48	35.65	36.03	195,279	-0.22(-0.60%)
Nov 13, 2013	35.76	36.30	35.58	36.25	205,357	+0.28(+0.77%)
Nov 12, 2013	35.28	36.01	35.20	35.97	285,875	+0.55(+1.55%)
Nov 11, 2013	35.55	35.81	35.30	35.42	435,257	-0.09(-0.27%)
Nov 08, 2013	34.52	35.64	34.41	35.51	855,116	+1.12(+3.26%)
Nov 07, 2013	39.57	40.27	33.10	34.39	1,905,013	-6.29(-15.47%)
Nov 06, 2013	41.00	41.30	40.22	40.69	264,021	-0.45(-1.09%)
Nov 05, 2013	42.06	42.29	41.12	41.13	179,932	-0.93(-2.21%)
Nov 04, 2013	41.91	42.20	41.69	42.06	232,850	+0.23(+0.55%)

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.