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 (%)
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.