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 (%)
Feb 27, 2004	21.46	21.51	21.37	21.43	78,268	-0.06(-0.30%)
Feb 26, 2004	21.28	21.50	21.18	21.50	98,497	+0.22(+1.06%)
Feb 25, 2004	20.90	21.27	20.85	21.27	65,509	+0.36(+1.72%)
Feb 24, 2004	20.95	21.03	20.76	20.91	69,710	-0.02(-0.09%)
Feb 23, 2004	21.06	21.07	20.85	20.93	51,816	-0.08(-0.40%)
Feb 20, 2004	21.19	21.19	20.91	21.01	82,314	-0.16(-0.76%)
Feb 19, 2004	21.11	21.36	21.11	21.18	47,770	+0.13(+0.64%)
Feb 18, 2004	21.34	21.36	20.95	21.04	58,662	-0.30(-1.39%)
Feb 17, 2004	21.01	21.34	20.48	21.34	227,959	+0.29(+1.37%)
Feb 13, 2004	21.27	21.30	20.95	21.05	50,882	-0.31(-1.44%)
Feb 12, 2004	21.30	21.40	21.21	21.36	62,085	-0.12(-0.54%)
Feb 11, 2004	21.24	21.47	21.14	21.47	79,980	+0.26(+1.24%)
Feb 10, 2004	20.57	21.21	20.57	21.21	71,110	+0.67(+3.25%)
Feb 09, 2004	20.53	20.58	20.43	20.54	24,585	+0.01(+0.06%)
Feb 06, 2004	20.12	20.56	20.12	20.53	54,928	+0.44(+2.21%)
Feb 05, 2004	20.09	20.28	20.08	20.08	77,646	+0.00(+0.00%)
Feb 04, 2004	20.73	20.73	19.99	20.08	92,117	-0.61(-2.95%)
Feb 03, 2004	20.57	20.95	20.57	20.69	62,085	+0.19(+0.94%)

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.