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 (%)
Nov 28, 2003	17.99	17.99	17.81	17.81	22,406	-0.17(-0.96%)
Nov 26, 2003	17.99	17.99	17.91	17.99	29,564	+0.06(+0.32%)
Nov 25, 2003	17.83	17.96	17.83	17.93	28,631	+0.06(+0.36%)
Nov 24, 2003	17.72	18.09	17.72	17.87	55,706	+0.19(+1.09%)
Nov 21, 2003	17.49	17.64	17.49	17.67	33,765	+0.21(+1.18%)
Nov 20, 2003	17.31	17.49	17.31	17.47	45,903	+0.12(+0.67%)
Nov 19, 2003	17.21	17.35	17.21	17.35	35,166	+0.08(+0.48%)
Nov 18, 2003	17.43	17.53	17.19	17.27	29,097	-0.15(-0.85%)
Nov 17, 2003	17.27	17.42	17.19	17.42	50,104	+0.10(+0.56%)
Nov 14, 2003	17.61	17.65	17.28	17.32	29,409	-0.26(-1.50%)
Nov 13, 2003	17.25	17.74	17.22	17.58	48,859	+0.26(+1.52%)
Nov 12, 2003	17.31	17.35	17.24	17.32	39,212	+0.10(+0.56%)
Nov 11, 2003	17.48	17.48	17.08	17.22	36,722	-0.32(-1.83%)
Nov 10, 2003	17.87	17.87	17.54	17.54	42,635	-0.35(-1.97%)
Nov 07, 2003	17.65	17.95	17.65	17.90	49,326	+0.25(+1.42%)
Nov 06, 2003	17.57	17.62	17.48	17.65	31,587	+0.08(+0.48%)
Nov 05, 2003	17.49	17.56	17.15	17.56	67,687	+0.40(+2.36%)
Nov 04, 2003	17.49	17.60	17.17	17.16	51,504	-0.33(-1.91%)

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.