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 (%)
Jul 31, 2006	12.84	13.01	12.77	13.00	131,951	+0.11(+0.85%)
Jul 28, 2006	12.22	13.23	12.18	12.89	372,826	+0.62(+5.03%)
Jul 27, 2006	13.82	13.82	11.93	12.27	227,336	-1.54(-11.16%)
Jul 26, 2006	13.26	13.98	13.26	13.82	176,298	+0.55(+4.17%)
Jul 25, 2006	13.05	13.40	13.01	13.26	122,460	+0.13(+1.03%)
Jul 24, 2006	12.89	13.50	12.85	13.13	101,609	+0.08(+0.64%)
Jul 21, 2006	13.17	13.19	12.81	13.05	92,428	-0.13(-0.98%)
Jul 20, 2006	14.05	14.10	13.16	13.17	177,076	-0.88(-6.26%)
Jul 19, 2006	13.82	14.07	13.78	14.05	99,119	+0.29(+2.10%)
Jul 18, 2006	13.62	13.94	13.56	13.77	78,735	+0.21(+1.52%)
Jul 17, 2006	13.50	13.68	13.29	13.56	99,430	+0.06(+0.43%)
Jul 14, 2006	13.53	13.66	13.16	13.50	89,783	-0.08(-0.57%)
Jul 13, 2006	13.80	13.86	13.57	13.58	86,515	-0.28(-2.04%)
Jul 12, 2006	14.14	14.17	13.83	13.86	127,750	-0.24(-1.69%)
Jul 11, 2006	14.11	14.11	13.79	14.10	95,696	-0.06(-0.41%)
Jul 10, 2006	14.25	14.38	14.01	14.16	78,424	-0.10(-0.68%)
Jul 07, 2006	14.52	14.77	14.19	14.25	102,075	-0.22(-1.55%)
Jul 06, 2006	14.28	15.04	14.28	14.48	176,143	+0.20(+1.39%)
Jul 05, 2006	13.89	14.31	13.77	14.28	142,688	+0.33(+2.35%)

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.