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 (%)
May 28, 2021	43.20	43.20	40.58	40.91	855,122	-2.10(-4.88%)
May 27, 2021	43.72	43.92	42.66	43.01	278,486	-0.24(-0.55%)
May 26, 2021	43.47	43.51	42.63	43.25	169,733	+0.02(+0.05%)
May 25, 2021	44.85	45.00	43.22	43.23	108,483	-1.41(-3.16%)
May 24, 2021	44.88	44.99	44.58	44.64	108,792	-0.03(-0.07%)
May 21, 2021	45.72	45.72	44.63	44.67	106,540	-0.57(-1.26%)
May 20, 2021	45.41	45.41	44.50	45.24	100,193	-0.90(-1.95%)
May 19, 2021	45.18	46.23	44.94	46.14	94,610	+0.35(+0.76%)
May 18, 2021	46.88	46.88	45.73	45.79	96,685	-1.11(-2.37%)
May 17, 2021	47.15	47.27	46.05	46.90	72,697	-0.19(-0.40%)
May 14, 2021	46.92	47.15	46.24	47.09	81,331	+0.40(+0.86%)
May 13, 2021	45.31	46.83	45.29	46.69	114,336	+1.68(+3.73%)
May 12, 2021	46.92	46.92	44.85	45.01	96,723	-2.19(-4.64%)
May 11, 2021	47.49	48.10	46.89	47.20	70,285	-0.48(-1.01%)
May 10, 2021	48.37	48.98	47.61	47.68	146,077	-0.21(-0.44%)
May 07, 2021	47.47	48.25	47.33	47.89	106,587	+0.23(+0.48%)
May 06, 2021	47.95	47.95	46.19	47.66	119,532	-0.29(-0.60%)
May 05, 2021	47.95	48.24	47.42	47.95	88,312	+0.01(+0.02%)
May 04, 2021	47.66	48.05	46.85	47.94	74,295	+0.46(+0.97%)

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.