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, 2004	18.28	18.28	17.99	18.09	44,969	-0.16(-0.88%)
May 27, 2004	18.28	18.28	18.14	18.25	73,444	-0.03(-0.18%)
May 26, 2004	18.32	18.32	17.99	18.28	70,177	-0.03(-0.18%)
May 25, 2004	18.32	18.44	18.15	18.32	124,327	+0.06(+0.35%)
May 24, 2004	18.44	18.44	18.14	18.25	46,525	-0.19(-1.05%)
May 21, 2004	18.32	18.44	18.13	18.44	52,594	+0.29(+1.59%)
May 20, 2004	17.99	18.24	17.80	18.16	90,561	+0.05(+0.28%)
May 19, 2004	18.48	18.77	17.95	18.10	79,513	-0.28(-1.54%)
May 18, 2004	18.59	18.59	18.16	18.39	82,003	-0.14(-0.76%)
May 17, 2004	18.69	18.79	18.39	18.53	114,679	-0.17(-0.93%)
May 14, 2004	18.41	19.05	18.22	18.70	124,638	+0.34(+1.86%)
May 13, 2004	18.41	18.44	18.14	18.36	166,651	-0.07(-0.38%)
May 12, 2004	19.09	19.09	18.08	18.43	186,879	-0.72(-3.76%)
May 11, 2004	19.28	19.37	18.91	19.15	95,073	+0.01(+0.03%)
May 10, 2004	19.41	19.41	19.12	19.14	121,682	-0.20(-1.03%)
May 07, 2004	19.44	19.60	19.25	19.34	194,971	-0.13(-0.66%)
May 06, 2004	19.38	19.69	19.26	19.47	100,364	+0.07(+0.36%)
May 05, 2004	19.56	19.68	19.29	19.40	101,764	-0.13(-0.69%)
May 04, 2004	19.28	19.54	19.02	19.54	130,551	+0.26(+1.33%)

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.