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 (%)
Jan 31, 2002	14.72	14.88	14.71	14.88	53,372	+0.21(+1.45%)
Jan 30, 2002	14.56	14.68	14.46	14.67	18,828	+0.21(+1.42%)
Jan 29, 2002	14.59	14.59	14.40	14.46	13,070	-0.10(-0.66%)
Jan 28, 2002	14.83	14.85	14.52	14.56	36,878	-0.19(-1.31%)
Jan 25, 2002	14.78	14.84	14.59	14.75	8,558	-0.03(-0.22%)
Jan 24, 2002	14.78	14.78	14.68	14.78	4,045	+0.06(+0.44%)
Jan 23, 2002	14.59	14.72	14.30	14.72	15,404	+0.19(+1.33%)
Jan 22, 2002	14.72	14.77	14.52	14.52	11,670	-0.16(-1.09%)
Jan 21, 2002	14.85	14.85	14.59	14.68	12,292	+0.00(+0.00%)
Jan 18, 2002	14.85	14.85	14.59	14.68	12,137	-0.15(-1.00%)
Jan 17, 2002	14.59	14.85	14.59	14.83	16,338	+0.24(+1.63%)
Jan 16, 2002	14.84	14.85	14.52	14.59	24,118	-0.19(-1.26%)
Jan 15, 2002	14.81	14.94	14.68	14.78	47,147	-0.08(-0.52%)
Jan 14, 2002	14.85	14.88	14.80	14.86	26,919	-0.01(-0.09%)
Jan 11, 2002	14.97	15.10	14.85	14.87	18,205	-0.07(-0.47%)
Jan 10, 2002	14.91	14.97	14.85	14.94	12,603	-0.32(-2.11%)

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.