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 (%)
May 24, 2011	31.62	31.82	30.83	31.13	275,377	-0.41(-1.31%)
May 23, 2011	31.83	31.91	31.46	31.54	193,790	-0.65(-2.02%)
May 20, 2011	32.23	32.41	31.90	32.19	194,146	-0.22(-0.66%)
May 19, 2011	32.73	32.97	32.24	32.41	159,638	-0.26(-0.80%)
May 18, 2011	32.47	32.92	31.98	32.67	185,555	+0.33(+1.03%)
May 17, 2011	32.62	32.80	32.12	32.33	180,071	-0.39(-1.19%)
May 16, 2011	33.10	33.44	32.70	32.73	197,631	-0.68(-2.03%)
May 13, 2011	32.86	33.55	32.63	33.40	187,822	+0.57(+1.73%)
May 12, 2011	33.15	33.24	32.67	32.84	232,418	-0.51(-1.52%)
May 11, 2011	34.08	34.17	33.28	33.34	187,098	-0.93(-2.72%)
May 10, 2011	33.18	34.29	33.14	34.28	236,509	+1.31(+3.97%)
May 09, 2011	32.83	33.00	32.38	32.97	201,137	+0.16(+0.48%)
May 06, 2011	32.71	32.85	32.00	32.81	369,516	+0.51(+1.59%)
May 05, 2011	31.81	32.43	30.80	32.30	547,368	+0.47(+1.47%)
May 04, 2011	32.51	32.75	31.71	31.83	194,641	-0.74(-2.28%)
May 03, 2011	32.84	33.16	32.39	32.57	188,568	-0.31(-0.93%)

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.