Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

23.41 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.36 14.49 13.88 13.91 311,051 -0.44(-3.09%)
Jun 29, 2006 14.20 14.38 14.06 14.36 193,104 +0.22(+1.59%)
Jun 28, 2006 14.26 14.29 14.04 14.13 79,513 -0.14(-0.99%)
Jun 27, 2006 14.29 14.32 14.14 14.27 282,109 -0.01(-0.09%)
Jun 26, 2006 14.14 14.36 14.14 14.29 142,066 +0.08(+0.54%)
Jun 23, 2006 14.22 14.32 14.14 14.21 112,501 -0.07(-0.50%)
Jun 22, 2006 14.45 14.58 14.19 14.28 106,121 -0.24(-1.64%)
Jun 21, 2006 14.43 14.65 14.34 14.52 132,263 +0.08(+0.58%)
Jun 20, 2006 14.75 14.88 14.40 14.43 121,215 -0.38(-2.56%)
Jun 19, 2006 15.45 15.45 14.78 14.81 99,430 -0.67(-4.32%)
Jun 16, 2006 15.58 15.69 15.20 15.48 325,522 -0.10(-0.62%)
Jun 15, 2006 15.13 15.87 15.13 15.58 73,444 +0.47(+3.10%)
Jun 14, 2006 15.09 15.23 14.91 15.11 43,102 -0.03(-0.21%)
Jun 13, 2006 15.42 15.65 15.04 15.14 58,662 -0.29(-1.87%)
Jun 12, 2006 15.97 15.97 15.42 15.43 64,886 -0.54(-3.38%)
Jun 09, 2006 16.20 16.21 15.73 15.97 49,948 -0.22(-1.39%)
Jun 08, 2006 15.58 16.23 15.07 16.20 71,110 +0.45(+2.86%)
Jun 07, 2006 15.80 16.30 15.68 15.75 57,417 -0.03(-0.16%)
Jun 06, 2006 16.03 16.26 15.59 15.77 60,529 -0.26(-1.64%)
Jun 05, 2006 16.39 16.71 15.98 16.03 98,497 -0.39(-2.35%)
Jun 02, 2006 16.77 16.80 16.23 16.42 122,615 -0.29(-1.73%)
Jun 01, 2006 16.36 16.71 16.34 16.71 103,165 +0.40(+2.48%)
May 31, 2006 15.62 16.32 15.57 16.30 149,068 +0.60(+3.80%)
May 30, 2006 16.23 16.23 15.69 15.71 113,435 -0.60(-3.70%)
May 26, 2006 16.42 16.43 16.20 16.31 80,291 -0.04(-0.24%)
May 25, 2006 15.84 16.35 15.82 16.35 184,390 +0.60(+3.84%)
May 24, 2006 15.30 15.78 15.15 15.75 278,219 +0.38(+2.47%)
May 23, 2006 14.72 15.57 14.72 15.37 199,172 +0.80(+5.47%)
May 22, 2006 14.20 14.79 14.20 14.57 177,076 +0.30(+2.12%)
May 19, 2006 14.27 14.41 14.09 14.27 103,632 -0.01(-0.04%)
May 18, 2006 14.72 14.78 14.26 14.27 71,888 -0.46(-3.10%)
May 17, 2006 15.04 15.04 14.65 14.73 130,707 -0.41(-2.72%)
May 16, 2006 14.99 15.23 14.97 15.14 86,515 +0.17(+1.12%)
May 15, 2006 14.92 15.04 14.72 14.97 98,185 -0.07(-0.47%)
May 12, 2006 15.28 15.43 15.01 15.04 101,142 -0.22(-1.47%)
May 11, 2006 15.42 15.43 15.17 15.27 140,665 -0.28(-1.78%)
May 10, 2006 15.26 15.58 15.26 15.55 152,958 +0.26(+1.68%)
May 09, 2006 15.85 15.92 15.28 15.29 94,762 -0.57(-3.61%)
May 08, 2006 15.53 15.91 15.42 15.86 75,467 +0.33(+2.11%)
May 05, 2006 15.15 15.84 15.15 15.53 64,108 +0.54(+3.60%)
May 04, 2006 15.07 15.27 14.94 14.99 64,419 -0.08(-0.51%)
May 03, 2006 15.35 15.38 15.04 15.07 91,650 -0.34(-2.21%)
May 02, 2006 15.51 15.51 14.86 15.41 87,293 -0.15(-0.95%)
May 01, 2006 15.60 16.03 15.55 15.56 150,935 +0.00(+0.00%)
Apr 28, 2006 14.47 15.75 14.47 15.56 158,715 +1.09(+7.55%)
Apr 27, 2006 14.23 14.79 14.23 14.47 150,157 -0.51(-3.43%)
Apr 26, 2006 14.87 15.42 14.87 14.98 68,932 +0.13(+0.87%)
Apr 25, 2006 14.78 14.87 14.72 14.85 82,625 +0.10(+0.65%)
Apr 24, 2006 15.02 15.02 14.74 14.76 83,559 -0.26(-1.75%)
Apr 21, 2006 15.30 15.32 14.86 15.02 115,613 +0.86(+6.08%)
Apr 20, 2006 14.74 14.74 14.05 14.16 109,856 -0.55(-3.71%)
Apr 19, 2006 14.68 14.90 14.62 14.70 67,376 +0.04(+0.26%)
Apr 18, 2006 13.98 14.73 14.00 14.67 125,883 +0.69(+4.92%)
Apr 17, 2006 14.16 14.16 13.88 13.98 170,541 -0.15(-1.09%)
Apr 13, 2006 14.47 14.38 14.11 14.13 72,666 -0.33(-2.31%)
Apr 12, 2006 14.29 14.59 14.25 14.47 52,282 +0.13(+0.90%)
Apr 11, 2006 14.36 14.46 14.31 14.34 80,291 -0.06(-0.40%)
Apr 10, 2006 14.27 14.57 14.24 14.40 71,422 +0.11(+0.77%)
Apr 07, 2006 14.75 14.87 14.27 14.29 91,028 -0.39(-2.67%)
Apr 06, 2006 14.85 14.94 14.36 14.68 118,103 -0.19(-1.30%)
Apr 05, 2006 14.84 15.10 14.78 14.87 39,056 +0.01(+0.09%)
Apr 04, 2006 15.04 15.12 14.69 14.86 176,298 -0.33(-2.16%)
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.