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 29, 2015	28.95	29.33	28.84	29.04	157,031	+0.00(+0.00%)
May 28, 2015	28.85	29.08	28.69	29.04	150,104	+0.06(+0.22%)
May 27, 2015	28.67	29.05	28.46	28.98	90,975	+0.32(+1.10%)
May 26, 2015	29.01	29.06	28.36	28.66	112,353	-0.52(-1.78%)
May 22, 2015	29.31	29.18	29.18	29.18	99,231	-0.27(-0.90%)
May 21, 2015	29.62	29.74	29.35	29.44	86,005	-0.14(-0.49%)
May 20, 2015	29.68	29.77	29.44	29.59	115,359	-0.12(-0.41%)
May 19, 2015	29.93	29.98	29.52	29.71	190,302	-0.36(-1.19%)
May 18, 2015	30.19	30.32	29.87	30.07	148,388	-0.24(-0.80%)
May 15, 2015	30.46	30.52	30.01	30.31	183,694	-0.15(-0.49%)
May 14, 2015	30.29	30.79	30.29	30.46	105,514	+0.25(+0.83%)
May 13, 2015	30.32	30.58	30.17	30.21	154,608	-0.12(-0.40%)
May 12, 2015	30.12	30.43	29.81	30.33	150,010	+0.13(+0.43%)
May 11, 2015	30.17	30.46	30.05	30.20	136,817	+0.04(+0.12%)
May 08, 2015	30.20	30.34	29.95	30.17	158,713	+0.24(+0.81%)
May 07, 2015	30.99	30.99	27.96	29.92	325,582	-1.64(-5.20%)
May 06, 2015	31.00	31.71	30.77	31.56	166,936	+0.56(+1.82%)
May 05, 2015	31.21	31.39	30.47	31.00	193,717	-0.36(-1.14%)
May 04, 2015	31.57	31.80	31.32	31.36	169,635	-0.21(-0.68%)

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.