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 (%)
Sep 28, 2012	21.67	21.93	21.53	21.86	422,092	+0.09(+0.40%)
Sep 27, 2012	21.91	22.00	21.63	21.77	230,855	-0.11(-0.48%)
Sep 26, 2012	22.12	22.23	21.85	21.88	158,457	-0.19(-0.84%)
Sep 25, 2012	22.45	22.57	22.06	22.06	232,095	-0.25(-1.13%)
Sep 24, 2012	22.14	22.36	22.14	22.32	276,330	+0.05(+0.24%)
Sep 21, 2012	22.37	22.56	22.24	22.26	429,388	+0.09(+0.42%)
Sep 20, 2012	22.06	22.20	21.83	22.17	653,674	-0.02(-0.09%)
Sep 19, 2012	22.48	22.54	22.18	22.19	290,118	-0.30(-1.33%)
Sep 18, 2012	22.46	22.56	22.41	22.49	189,274	+0.01(+0.03%)
Sep 17, 2012	22.70	22.70	22.36	22.48	214,731	-0.32(-1.39%)
Sep 14, 2012	22.85	23.02	22.71	22.80	208,818	-0.04(-0.17%)
Sep 13, 2012	22.27	22.92	22.26	22.84	201,457	+0.56(+2.50%)
Sep 12, 2012	22.16	22.30	22.02	22.28	226,762	+0.19(+0.84%)
Sep 11, 2012	22.20	22.28	22.06	22.10	387,683	-0.10(-0.45%)
Sep 10, 2012	22.16	22.28	21.89	22.20	208,303	-0.01(-0.03%)
Sep 07, 2012	21.85	22.28	21.79	22.20	256,864	+0.42(+1.92%)
Sep 06, 2012	21.51	21.99	21.51	21.79	232,900	+0.44(+2.05%)
Sep 05, 2012	21.39	21.50	21.20	21.35	163,395	-0.11(-0.49%)

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.