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 (%)
Dec 29, 2006	26.59	26.69	26.03	26.05	44,800	-0.65(-2.43%)
Dec 28, 2006	26.65	26.96	26.46	26.70	58,000	+0.00(+0.00%)
Dec 27, 2006	26.81	26.97	26.64	26.70	98,400	-0.11(-0.41%)
Dec 26, 2006	26.93	27.09	26.79	26.81	73,600	-0.12(-0.45%)
Dec 22, 2006	26.94	27.50	26.52	26.93	92,400	-0.02(-0.07%)
Dec 21, 2006	26.64	26.95	26.53	26.95	81,200	+0.24(+0.90%)
Dec 20, 2006	26.27	26.80	26.27	26.71	53,500	+0.42(+1.60%)
Dec 19, 2006	26.71	26.71	26.10	26.29	35,000	-0.42(-1.57%)
Dec 18, 2006	27.08	27.08	26.64	26.71	75,200	-0.25(-0.93%)
Dec 15, 2006	26.55	27.01	26.55	26.96	132,900	+0.55(+2.08%)
Dec 14, 2006	25.99	26.41	25.62	26.41	78,500	+0.55(+2.13%)
Dec 13, 2006	26.05	26.47	25.63	25.86	85,300	-0.14(-0.54%)
Dec 12, 2006	25.45	26.17	25.45	26.00	91,400	+0.63(+2.48%)
Dec 11, 2006	25.30	25.37	25.08	25.37	61,100	+0.10(+0.40%)
Dec 08, 2006	25.22	25.45	24.80	25.27	75,300	+0.07(+0.28%)
Dec 07, 2006	25.04	25.27	24.91	25.20	87,900	+0.20(+0.80%)
Dec 06, 2006	24.77	25.20	24.70	25.00	85,500	+0.15(+0.60%)
Dec 05, 2006	24.90	25.00	24.68	24.85	69,200	-0.04(-0.16%)
Dec 04, 2006	24.55	25.10	24.55	24.89	48,900	+0.33(+1.34%)

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.