Indicators

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Feb 28, 2003	14.86	14.91	14.72	14.77	23,029	-0.10(-0.65%)
Feb 27, 2003	14.73	14.86	14.56	14.86	30,031	+0.20(+1.36%)
Feb 26, 2003	14.56	14.68	14.52	14.67	28,164	+0.08(+0.53%)
Feb 25, 2003	14.32	14.59	14.18	14.59	38,745	+0.26(+1.79%)
Feb 24, 2003	14.85	14.85	14.23	14.33	117,169	-0.53(-3.55%)
Feb 21, 2003	14.78	14.86	14.61	14.86	33,765	+0.06(+0.39%)
Feb 20, 2003	15.01	15.04	14.78	14.80	37,344	-0.21(-1.37%)
Feb 19, 2003	15.51	15.51	15.00	15.01	36,722	-0.50(-3.23%)
Feb 18, 2003	15.41	15.62	15.39	15.51	50,571	+0.08(+0.54%)
Feb 14, 2003	15.91	15.96	15.35	15.42	92,895	-0.49(-3.07%)
Feb 13, 2003	15.36	16.07	15.35	15.91	63,330	+0.51(+3.34%)
Feb 12, 2003	15.55	15.64	15.40	15.40	37,967	-0.15(-0.99%)
Feb 11, 2003	15.65	15.91	15.45	15.55	82,469	-0.13(-0.82%)
Feb 10, 2003	15.22	15.94	15.20	15.68	61,619	+0.45(+2.95%)
Feb 07, 2003	15.19	15.58	15.17	15.23	59,129	+0.03(+0.21%)
Feb 06, 2003	15.42	15.45	14.99	15.20	78,268	-0.26(-1.66%)
Feb 05, 2003	15.62	15.93	15.42	15.46	85,270	-0.15(-0.99%)
Feb 04, 2003	15.78	16.00	15.53	15.61	96,163	-0.31(-1.94%)

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.