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, 2020	27.78	27.86	27.05	27.50	248,451	-0.72(-2.56%)
May 28, 2020	29.73	29.83	28.12	28.22	261,296	-1.23(-4.18%)
May 27, 2020	29.22	29.66	28.18	29.45	207,714	+0.98(+3.43%)
May 26, 2020	27.45	28.64	27.12	28.47	165,590	+1.95(+7.33%)
May 22, 2020	26.48	26.67	25.91	26.53	176,391	+0.14(+0.55%)
May 21, 2020	26.37	26.95	26.28	26.38	151,952	-0.52(-1.92%)
May 20, 2020	26.08	26.98	25.96	26.90	197,473	+1.30(+5.09%)
May 19, 2020	26.53	26.94	25.59	25.60	181,506	-1.23(-4.59%)
May 18, 2020	25.34	27.02	25.34	26.83	302,059	+2.65(+10.95%)
May 15, 2020	23.72	24.27	23.53	24.18	202,667	+0.37(+1.54%)
May 14, 2020	23.28	23.98	22.15	23.81	225,778	-0.10(-0.41%)
May 13, 2020	24.61	24.61	23.39	23.91	264,395	-1.12(-4.49%)
May 12, 2020	25.95	26.18	24.96	25.04	381,597	-1.08(-4.13%)
May 11, 2020	26.89	26.89	25.92	26.12	332,907	-1.00(-3.68%)
May 08, 2020	25.93	27.18	25.74	27.11	196,050	+1.69(+6.66%)
May 07, 2020	26.93	26.93	24.83	25.42	351,587	+0.28(+1.10%)
May 06, 2020	25.87	26.04	24.80	25.14	150,631	-0.91(-3.49%)
May 05, 2020	27.43	27.43	26.05	26.05	264,261	-0.81(-3.02%)
May 04, 2020	26.73	27.15	26.45	26.86	226,910	-0.59(-2.14%)

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.