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 (%)
May 28, 2010	35.68	36.07	34.44	35.68	461,832	+1.27(+3.70%)
May 27, 2010	33.32	34.44	32.92	34.40	385,698	+1.72(+5.26%)
May 26, 2010	32.68	34.31	32.60	32.68	1,146	+0.27(+0.84%)
May 25, 2010	31.24	32.57	30.56	32.41	494,775	+0.38(+1.19%)
May 24, 2010	33.69	33.85	31.97	32.03	390,889	-1.56(-4.66%)
May 21, 2010	32.50	33.65	31.96	33.60	832,478	+0.71(+2.16%)
May 20, 2010	33.07	33.57	32.77	32.88	600,420	-1.89(-5.45%)
May 19, 2010	35.19	35.48	34.42	34.78	612,555	-0.55(-1.56%)
May 18, 2010	36.23	36.83	35.30	35.33	607,283	-0.70(-1.95%)
May 17, 2010	36.24	36.97	35.67	36.03	634,937	-0.23(-0.62%)
May 14, 2010	36.26	37.00	35.85	36.26	421,462	-0.74(-2.00%)
May 13, 2010	37.87	38.08	36.67	37.00	651,984	-1.16(-3.04%)
May 12, 2010	37.13	38.49	37.04	38.16	471,255	+1.19(+3.23%)
May 11, 2010	37.18	37.53	36.52	36.97	518,141	+0.17(+0.46%)
May 10, 2010	36.26	36.83	35.94	36.80	686,728	+1.34(+3.78%)
May 07, 2010	38.19	38.66	34.92	35.46	1,379,531	-2.73(-7.16%)
May 06, 2010	33.03	38.48	32.99	38.19	3,249,563	-0.10(-0.25%)
May 05, 2010	38.85	39.26	38.11	38.29	1,199,209	-0.54(-1.38%)
May 04, 2010	37.46	40.37	36.80	38.82	2,372,957	+1.36(+3.63%)

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.