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 (%)
Sep 29, 2006	12.24	12.26	12.12	12.20	196,060	-0.02(-0.16%)
Sep 28, 2006	12.21	12.24	11.59	12.22	166,495	+0.03(+0.21%)
Sep 27, 2006	12.07	12.20	11.98	12.19	70,955	+0.07(+0.58%)
Sep 26, 2006	12.12	12.24	11.92	12.12	72,978	+0.03(+0.21%)
Sep 25, 2006	12.06	12.20	11.89	12.09	72,822	+0.03(+0.27%)
Sep 22, 2006	12.00	12.09	11.89	12.06	387,141	+0.00(+0.00%)
Sep 21, 2006	12.05	12.20	11.90	12.06	79,202	+0.15(+1.24%)
Sep 20, 2006	12.05	12.05	11.86	11.91	153,891	+0.08(+0.65%)
Sep 19, 2006	12.02	12.02	11.73	11.84	54,616	-0.21(-1.76%)
Sep 18, 2006	11.98	12.11	11.93	12.05	57,573	-0.01(-0.05%)
Sep 15, 2006	12.08	12.11	11.86	12.06	150,624	+0.10(+0.86%)
Sep 14, 2006	12.06	12.17	11.94	11.95	49,637	-0.15(-1.27%)
Sep 13, 2006	11.93	12.13	11.86	12.11	151,091	+0.10(+0.86%)
Sep 12, 2006	11.82	12.11	11.79	12.00	67,531	+0.22(+1.85%)
Sep 11, 2006	11.95	11.95	11.70	11.79	89,160	-0.20(-1.66%)
Sep 08, 2006	11.94	12.04	11.84	11.99	28,475	+0.03(+0.27%)
Sep 07, 2006	12.21	12.25	11.88	11.95	112,501	-0.24(-2.00%)
Sep 06, 2006	12.23	12.27	12.17	12.20	100,053	-0.08(-0.63%)
Sep 05, 2006	12.23	12.38	12.18	12.27	70,644	+0.08(+0.69%)

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.