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 28, 2007	15.62	15.62	15.03	15.33	117,947	-0.36(-2.29%)
Feb 27, 2007	16.00	16.00	15.64	15.69	171,630	-0.51(-3.17%)
Feb 26, 2007	16.23	16.23	16.00	16.21	73,289	+0.06(+0.40%)
Feb 23, 2007	16.13	16.20	16.05	16.14	63,175	-0.06(-0.36%)
Feb 22, 2007	16.05	16.20	15.75	16.20	77,335	+0.14(+0.88%)
Feb 21, 2007	16.13	16.21	15.88	16.06	44,969	-0.12(-0.75%)
Feb 20, 2007	16.01	16.19	15.75	16.18	66,753	+0.10(+0.64%)
Feb 16, 2007	15.91	16.12	15.67	16.08	80,602	+0.18(+1.13%)
Feb 15, 2007	15.57	16.00	15.53	15.90	107,522	+0.20(+1.27%)
Feb 14, 2007	15.69	15.76	15.64	15.70	198,069	-0.03(-0.16%)
Feb 13, 2007	15.58	15.73	15.57	15.73	60,377	+0.15(+0.95%)
Feb 12, 2007	15.49	15.62	15.40	15.58	68,809	+0.08(+0.54%)
Feb 09, 2007	15.82	15.90	15.43	15.49	65,042	-0.37(-2.35%)
Feb 08, 2007	15.89	15.91	15.82	15.87	61,930	-0.09(-0.56%)
Feb 07, 2007	15.98	16.05	15.72	15.96	65,820	-0.05(-0.32%)
Feb 06, 2007	15.87	16.02	15.69	16.01	100,986	+0.19(+1.22%)
Feb 05, 2007	15.87	15.96	15.75	15.82	77,646	-0.06(-0.40%)
Feb 02, 2007	15.85	16.02	15.79	15.88	91,961	+0.08(+0.49%)

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.