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, 2021	40.84	40.84	38.36	38.67	904,602	-1.99(-4.88%)
May 27, 2021	41.33	41.52	40.33	40.66	294,600	-0.23(-0.55%)
May 26, 2021	41.09	41.13	40.30	40.88	179,554	+0.02(+0.05%)
May 25, 2021	42.40	42.54	40.86	40.87	114,760	-1.33(-3.16%)
May 24, 2021	42.43	42.53	42.14	42.20	115,087	-0.03(-0.07%)
May 21, 2021	43.22	43.22	42.19	42.23	112,704	-0.54(-1.26%)
May 20, 2021	42.93	42.93	42.07	42.77	105,990	-0.43(-1.01%)
May 19, 2021	42.30	43.28	42.08	43.20	101,048	+0.33(+0.76%)
May 18, 2021	43.89	43.89	42.82	42.87	103,264	-1.04(-2.37%)
May 17, 2021	44.15	44.25	43.12	43.91	77,643	-0.18(-0.40%)
May 14, 2021	43.93	44.15	43.29	44.09	86,865	+0.37(+0.86%)
May 13, 2021	42.42	43.85	42.40	43.72	122,116	+1.57(+3.73%)
May 12, 2021	43.93	43.93	41.99	42.14	103,304	-2.05(-4.64%)
May 11, 2021	44.46	45.04	43.90	44.19	75,067	-0.45(-1.01%)
May 10, 2021	45.29	45.86	44.58	44.64	156,017	-0.20(-0.44%)
May 07, 2021	44.45	45.18	44.31	44.84	113,840	+0.22(+0.48%)
May 06, 2021	44.90	44.90	43.25	44.62	127,665	-0.27(-0.60%)
May 05, 2021	44.90	45.17	44.40	44.90	94,321	+0.01(+0.02%)
May 04, 2021	44.62	44.99	43.87	44.89	79,350	+0.43(+0.97%)

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.