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 (%)
Jan 31, 2006	26.85	26.97	26.45	26.62	49,900	-0.11(-0.41%)
Jan 30, 2006	26.50	26.82	26.50	26.73	70,000	-0.27(-1.00%)
Jan 27, 2006	27.01	27.68	26.90	27.00	77,500	+0.00(+0.00%)
Jan 26, 2006	27.10	27.10	26.49	27.00	107,700	-0.15(-0.55%)
Jan 25, 2006	27.40	27.53	26.73	27.15	77,700	-0.11(-0.40%)
Jan 24, 2006	27.68	27.68	27.22	27.26	65,600	-0.34(-1.23%)
Jan 23, 2006	27.14	27.73	27.10	27.60	77,100	+0.56(+2.07%)
Jan 20, 2006	27.05	27.08	26.90	27.04	57,100	+0.23(+0.86%)
Jan 19, 2006	26.16	26.83	25.96	26.81	33,500	+0.69(+2.64%)
Jan 18, 2006	25.95	26.12	25.78	26.12	47,800	+0.19(+0.73%)
Jan 17, 2006	25.98	26.06	25.69	25.93	39,600	+0.05(+0.19%)
Jan 13, 2006	25.70	25.98	25.70	25.88	48,400	+0.18(+0.70%)
Jan 12, 2006	25.17	25.84	25.12	25.70	64,500	+0.53(+2.11%)
Jan 11, 2006	25.56	25.56	24.98	25.17	50,000	-0.39(-1.53%)
Jan 10, 2006	25.40	25.63	25.25	25.56	107,900	+0.06(+0.24%)
Jan 09, 2006	25.15	25.70	25.15	25.50	33,100	+0.39(+1.55%)
Jan 06, 2006	25.05	25.18	24.75	25.11	29,100	+0.20(+0.80%)
Jan 05, 2006	26.25	26.25	24.84	24.91	68,200	-0.30(-1.19%)
Jan 04, 2006	24.43	25.22	24.43	25.21	56,700	+0.78(+3.19%)

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.