Indicators

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Feb 28, 2006	16.57	16.73	16.47	16.52	57,106	-0.06(-0.35%)
Feb 27, 2006	16.26	16.63	16.26	16.57	64,419	+0.25(+1.54%)
Feb 24, 2006	16.25	16.32	16.14	16.32	56,017	+0.06(+0.39%)
Feb 23, 2006	16.18	16.32	16.14	16.26	242,741	+0.02(+0.12%)
Feb 22, 2006	16.16	16.34	16.07	16.24	81,691	+0.11(+0.68%)
Feb 21, 2006	16.41	16.46	16.06	16.13	52,594	-0.22(-1.34%)
Feb 17, 2006	16.48	16.53	16.27	16.35	53,060	-0.12(-0.74%)
Feb 16, 2006	16.31	16.60	16.30	16.47	46,525	+0.16(+0.98%)
Feb 15, 2006	16.39	16.40	16.11	16.31	165,873	-0.08(-0.47%)
Feb 14, 2006	15.96	16.63	15.87	16.39	75,000	+0.42(+2.66%)
Feb 13, 2006	16.28	16.32	15.69	15.96	50,104	-0.32(-1.97%)
Feb 10, 2006	15.73	16.36	15.62	16.29	50,726	+0.45(+2.84%)
Feb 09, 2006	16.12	16.16	15.75	15.84	65,509	-0.35(-2.18%)
Feb 08, 2006	16.57	16.57	16.02	16.19	100,986	-0.39(-2.36%)
Feb 07, 2006	16.74	16.90	16.34	16.58	85,115	-0.13(-0.77%)
Feb 06, 2006	16.48	16.71	16.25	16.71	51,504	+0.26(+1.60%)
Feb 03, 2006	16.52	16.70	16.45	16.45	63,175	-0.12(-0.70%)
Feb 02, 2006	17.06	17.06	16.23	16.56	185,168	-0.55(-3.23%)

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.