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 (%)
Apr 30, 2012	45.00	45.09	44.57	44.63	106,815	-0.32(-0.70%)
Apr 27, 2012	44.85	45.23	44.50	44.95	112,666	+0.14(+0.32%)
Apr 26, 2012	44.71	44.92	44.59	44.80	103,662	+0.12(+0.27%)
Apr 25, 2012	43.82	44.69	43.82	44.69	135,925	+1.13(+2.58%)
Apr 24, 2012	42.98	43.78	42.96	43.56	122,537	+0.65(+1.52%)
Apr 23, 2012	42.69	43.22	42.42	42.91	164,341	-0.45(-1.05%)
Apr 20, 2012	43.34	43.53	43.04	43.36	212,445	+0.48(+1.12%)
Apr 19, 2012	43.51	43.62	42.57	42.88	202,614	-0.50(-1.15%)
Apr 18, 2012	43.78	43.80	43.13	43.38	202,139	-0.39(-0.90%)
Apr 17, 2012	44.13	44.30	43.76	43.78	181,190	-0.01(-0.02%)
Apr 16, 2012	44.13	44.13	43.69	43.78	213,786	-0.07(-0.17%)
Apr 13, 2012	44.30	44.42	43.82	43.86	135,499	-0.41(-0.92%)
Apr 12, 2012	43.96	44.60	43.86	44.27	203,667	+0.24(+0.54%)
Apr 11, 2012	44.14	44.27	43.55	44.03	198,049	+0.24(+0.56%)
Apr 10, 2012	44.77	44.81	43.68	43.78	213,479	-1.02(-2.28%)
Apr 09, 2012	44.74	45.12	44.57	44.80	174,599	-0.70(-1.55%)
Apr 05, 2012	45.23	45.67	45.13	45.51	97,289	+0.11(+0.23%)
Apr 04, 2012	45.38	45.56	45.22	45.40	166,337	-0.30(-0.66%)
Apr 03, 2012	45.80	46.35	45.56	45.71	141,424	-0.09(-0.20%)

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.