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 (%)
Jun 28, 2013	34.36	34.36	33.66	33.68	319,896	-0.66(-1.93%)
Jun 27, 2013	33.69	34.42	33.65	34.34	200,963	+0.92(+2.75%)
Jun 26, 2013	33.32	33.72	33.27	33.42	194,466	+0.27(+0.81%)
Jun 25, 2013	33.50	33.61	33.15	33.15	302,208	-0.23(-0.69%)
Jun 24, 2013	33.46	33.59	33.27	33.38	281,575	-0.20(-0.60%)
Jun 21, 2013	33.61	33.75	33.27	33.59	607,344	+0.03(+0.08%)
Jun 20, 2013	33.75	34.09	33.45	33.56	330,621	-0.47(-1.37%)
Jun 19, 2013	34.27	34.42	33.82	34.02	197,817	-0.20(-0.59%)
Jun 18, 2013	34.07	34.61	33.99	34.23	253,840	+0.32(+0.94%)
Jun 17, 2013	34.20	34.34	33.67	33.91	163,334	-0.01(-0.02%)
Jun 14, 2013	34.13	34.19	33.86	33.92	165,869	-0.17(-0.50%)
Jun 13, 2013	33.50	34.19	33.43	34.09	149,238	+0.65(+1.96%)
Jun 12, 2013	33.64	33.82	33.40	33.43	260,674	+0.05(+0.16%)
Jun 11, 2013	33.30	33.52	33.03	33.38	142,639	-0.03(-0.10%)
Jun 10, 2013	33.46	33.54	33.05	33.41	250,583	+0.11(+0.32%)
Jun 07, 2013	33.09	33.44	32.15	33.30	221,853	+0.30(+0.90%)
Jun 06, 2013	33.09	33.32	32.85	33.01	336,301	-0.07(-0.22%)
Jun 05, 2013	33.11	33.30	32.92	33.08	352,750	-0.08(-0.24%)
Jun 04, 2013	33.05	33.20	32.77	33.16	430,926	+0.20(+0.59%)

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.