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

Schweitzer-Mauduit International (NY: SWM )

23.41 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 (%)
Mar 31, 2010 30.46 30.82 30.45 30.65 555,291 +0.14(+0.46%)
Mar 30, 2010 30.34 30.74 30.27 30.51 367,949 +0.12(+0.38%)
Mar 29, 2010 30.42 30.76 30.11 30.40 341,155 +0.15(+0.49%)
Mar 26, 2010 30.38 30.55 29.85 30.25 542,645 +0.05(+0.17%)
Mar 25, 2010 30.62 31.10 30.18 30.20 654,886 -0.30(-0.97%)
Mar 24, 2010 30.16 30.78 29.87 30.49 775,351 +0.57(+1.92%)
Mar 23, 2010 28.85 30.01 28.67 29.92 729,300 +0.93(+3.22%)
Mar 22, 2010 28.90 29.14 28.42 28.99 475,450 -0.04(-0.13%)
Mar 19, 2010 29.68 29.68 28.91 29.02 1,227,505 -0.66(-2.21%)
Mar 18, 2010 29.64 29.82 29.43 29.68 461,000 -0.14(-0.48%)
Mar 17, 2010 29.98 30.23 29.55 29.82 962,981 -0.24(-0.79%)
Mar 16, 2010 29.64 30.06 29.47 30.06 795,905 +0.27(+0.91%)
Mar 15, 2010 29.72 29.92 29.69 29.79 856,283 +0.22(+0.74%)
Mar 12, 2010 28.92 29.80 28.84 29.57 1,434,130 +0.57(+1.98%)
Mar 11, 2010 27.84 29.01 27.77 29.00 1,005,465 +0.91(+3.24%)
Mar 10, 2010 27.95 28.17 27.54 28.09 1,037,956 +0.00(+0.00%)
Mar 09, 2010 27.46 28.55 27.37 28.09 1,241,561 +0.58(+2.11%)
Mar 08, 2010 28.41 28.41 27.36 27.51 1,352,097 -0.85(-3.00%)
Mar 05, 2010 28.62 28.95 28.24 28.36 1,161,524 -0.19(-0.68%)
Mar 04, 2010 29.34 29.34 28.39 28.55 1,129,361 -0.58(-1.99%)
Mar 03, 2010 29.69 29.75 28.72 29.13 1,205,648 -0.63(-2.10%)
Mar 02, 2010 30.02 30.08 29.39 29.76 818,842 +0.01(+0.02%)
Mar 01, 2010 29.65 30.44 29.53 29.75 1,124,754 +0.17(+0.57%)
Feb 26, 2010 30.26 30.26 29.30 29.58 773,233 -0.41(-1.38%)
Feb 25, 2010 30.40 30.56 29.57 30.00 1,307,985 -0.70(-2.27%)
Feb 24, 2010 31.56 31.71 30.36 30.69 1,350,245 -0.76(-2.42%)
Feb 23, 2010 32.42 32.52 31.34 31.45 799,929 -1.00(-3.08%)
Feb 22, 2010 33.19 33.52 32.39 32.45 605,599 -0.39(-1.20%)
Feb 19, 2010 32.23 33.12 31.80 32.85 1,179,361 +0.43(+1.33%)
Feb 18, 2010 33.77 33.92 31.58 32.42 2,416,734 -1.28(-3.80%)
Feb 17, 2010 32.47 33.77 32.11 33.69 1,634,779 +1.05(+3.23%)
Feb 16, 2010 33.04 33.40 30.70 32.64 4,226,060 -0.13(-0.39%)
Feb 12, 2010 30.04 32.77 32.77 32.77 17,646,072 +2.79(+9.30%)
Feb 11, 2010 41.48 41.55 27.24 29.98 21,588,186 -15.15(-33.58%)
Feb 10, 2010 44.10 45.19 42.42 45.13 2,471,296 +1.09(+2.48%)
Feb 09, 2010 44.41 44.98 43.39 44.04 752,640 -0.03(-0.07%)
Feb 08, 2010 45.67 46.05 43.98 44.07 678,736 -1.63(-3.56%)
Feb 05, 2010 45.79 46.09 43.91 45.70 711,243 -0.22(-0.49%)
Feb 04, 2010 46.63 46.91 45.63 45.92 530,378 -1.14(-2.42%)
Feb 03, 2010 47.54 48.07 43.90 47.06 2,575,647 -2.06(-4.19%)
Feb 02, 2010 48.80 49.61 48.80 49.12 222,808 +0.29(+0.59%)
Feb 01, 2010 48.33 48.93 47.62 48.83 266,382 +0.48(+0.98%)
Jan 29, 2010 48.47 49.56 47.82 48.35 275,594 -0.10(-0.20%)
Jan 28, 2010 49.84 49.84 47.94 48.45 429,154 -1.37(-2.75%)
Jan 27, 2010 49.14 49.92 48.60 49.82 274,245 +0.35(+0.71%)
Jan 26, 2010 49.55 50.26 48.88 49.47 242,638 -0.32(-0.65%)
Jan 25, 2010 50.99 51.16 49.47 49.79 222,408 -0.66(-1.30%)
Jan 22, 2010 48.84 50.97 47.04 50.44 709,871 +1.34(+2.72%)
Jan 21, 2010 51.43 51.70 49.03 49.11 448,191 -2.15(-4.20%)
Jan 20, 2010 52.15 52.18 50.92 51.26 366,868 -1.20(-2.28%)
Jan 19, 2010 51.23 52.79 51.22 52.45 644,091 +1.28(+2.50%)
Jan 15, 2010 52.92 51.17 51.17 51.17 1,444,312 -1.52(-2.89%)
Jan 14, 2010 51.59 53.75 51.41 52.70 885,950 +1.39(+2.72%)
Jan 13, 2010 50.83 51.41 50.41 51.30 380,450 +0.66(+1.31%)
Jan 12, 2010 50.51 50.76 49.99 50.64 407,932 -0.37(-0.72%)
Jan 11, 2010 50.18 51.11 49.25 51.01 483,714 +1.36(+2.74%)
Jan 08, 2010 49.68 49.96 49.38 49.65 503,715 -0.25(-0.50%)
Jan 07, 2010 49.18 50.02 48.40 49.90 600,082 +0.89(+1.82%)
Jan 06, 2010 47.16 49.70 47.16 49.00 567,763 +1.94(+4.12%)
Jan 05, 2010 45.73 47.16 45.73 47.06 337,658 +1.15(+2.51%)
Jan 04, 2010 45.58 46.55 45.58 45.91 260,477 +0.70(+1.55%)
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.