Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schweitzer-Mauduit International (NY: SWM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 14.43 14.59 14.17 14.44 211,524 +0.10(+0.72%)
May 28, 2009 14.38 14.63 14.04 14.34 352,509 +0.03(+0.18%)
May 27, 2009 14.90 14.90 14.26 14.31 196,625 -0.58(-3.93%)
May 26, 2009 14.27 14.90 14.17 14.90 407,468 +0.64(+4.46%)
May 25, 2009 14.61 14.72 14.23 14.26 239,433 +0.00(+0.00%)
May 22, 2009 14.61 14.72 14.23 14.26 239,433 -0.30(-2.07%)
May 21, 2009 14.40 14.72 14.23 14.56 272,016 -0.10(-0.70%)
May 20, 2009 15.42 15.78 14.49 14.67 124,529 -0.74(-4.80%)
May 19, 2009 15.31 15.71 14.94 15.40 78,559 +0.01(+0.04%)
May 18, 2009 14.52 15.46 14.35 15.40 155,216 +0.99(+6.87%)
May 15, 2009 14.11 14.61 14.02 14.41 92,971 +0.29(+2.05%)
May 14, 2009 13.89 14.54 13.64 14.12 106,916 +0.37(+2.66%)
May 13, 2009 13.93 13.93 13.59 13.75 264,180 -0.37(-2.59%)
May 12, 2009 13.77 14.34 13.59 14.12 241,557 +0.39(+2.86%)
May 11, 2009 13.98 14.40 13.50 13.73 180,425 -0.57(-4.00%)
May 08, 2009 13.24 14.43 13.19 14.30 358,151 +1.30(+10.04%)
May 07, 2009 14.09 14.60 12.63 12.99 440,292 -1.47(-10.13%)
May 06, 2009 14.77 14.78 14.31 14.46 170,286 -0.18(-1.23%)
May 05, 2009 14.41 14.78 13.89 14.64 236,445 +0.17(+1.20%)
May 04, 2009 14.68 14.83 14.30 14.47 337,191 -0.28(-1.87%)
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.