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 (%)
Mar 31, 2009 11.96 12.15 11.57 11.86 117,578 +0.06(+0.54%)
Mar 30, 2009 11.30 11.87 11.22 11.80 188,683 +0.04(+0.33%)
Mar 27, 2009 11.92 12.04 11.64 11.76 102,741 -0.40(-3.33%)
Mar 26, 2009 11.82 12.20 11.52 12.17 94,435 +0.51(+4.36%)
Mar 25, 2009 11.07 11.73 10.33 11.66 210,483 +0.70(+6.39%)
Mar 24, 2009 12.11 12.27 10.94 10.96 99,242 -1.29(-10.55%)
Mar 23, 2009 11.55 12.26 11.52 12.25 104,836 +1.47(+13.59%)
Mar 20, 2009 11.59 11.59 10.75 10.78 130,679 -0.66(-5.78%)
Mar 19, 2009 11.72 11.95 11.24 11.45 46,096 -0.14(-1.24%)
Mar 18, 2009 10.90 11.84 10.90 11.59 90,388 +0.67(+6.14%)
Mar 17, 2009 10.32 11.07 10.29 10.92 114,284 +0.53(+5.07%)
Mar 16, 2009 10.84 11.26 10.31 10.39 153,786 -0.32(-3.00%)
Mar 13, 2009 10.50 10.91 10.19 10.71 137,997 +0.24(+2.27%)
Mar 12, 2009 9.376 10.59 8.779 10.48 158,928 +1.21(+13.04%)
Mar 11, 2009 9.286 9.441 9.061 9.267 48,472 -0.03(-0.28%)
Mar 10, 2009 8.721 9.492 8.721 9.293 86,954 +0.76(+8.89%)
Mar 09, 2009 8.682 8.843 8.213 8.535 160,475 -0.26(-2.99%)
Mar 06, 2009 8.772 9.087 8.130 8.798 121,101 -0.06(-0.73%)
Mar 05, 2009 8.933 9.017 8.470 8.862 68,705 -0.35(-3.84%)
Mar 04, 2009 9.158 9.434 8.684 9.216 171,201 +0.19(+2.14%)
Mar 03, 2009 8.907 9.113 8.387 9.023 172,757 +0.33(+3.85%)
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.