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 (%)
Apr 30, 2002 17.74 18.24 17.74 18.16 82,625 +0.39(+2.17%)
Apr 29, 2002 17.69 17.78 17.67 17.77 22,251 +0.09(+0.51%)
Apr 26, 2002 18.19 18.19 17.61 17.68 78,735 -0.48(-2.62%)
Apr 25, 2002 17.67 18.16 17.61 18.16 116,547 +0.67(+3.86%)
Apr 24, 2002 17.32 17.58 17.22 17.48 68,776 +0.26(+1.49%)
Apr 23, 2002 16.84 17.26 16.84 17.22 62,863 +0.39(+2.29%)
Apr 22, 2002 16.81 16.84 16.77 16.84 3,827,849 +0.06(+0.38%)
Apr 19, 2002 16.51 16.77 16.51 16.77 16,493 +0.26(+1.60%)
Apr 18, 2002 16.71 16.71 16.45 16.51 55,550 -0.12(-0.73%)
Apr 17, 2002 17.09 17.09 16.61 16.63 33,299 -0.30(-1.78%)
Apr 16, 2002 16.87 17.16 16.87 16.93 69,243 -0.05(-0.30%)
Apr 15, 2002 16.81 17.07 16.79 16.99 55,706 +0.24(+1.46%)
Apr 12, 2002 16.32 16.74 16.23 16.74 58,195 +0.51(+3.13%)
Apr 11, 2002 16.07 16.32 16.07 16.23 53,527 +0.17(+1.04%)
Apr 10, 2002 15.46 16.07 15.46 16.07 72,666 +0.64(+4.17%)
Apr 09, 2002 15.42 15.61 15.33 15.42 31,743 -0.03(-0.21%)
Apr 08, 2002 15.49 15.50 15.40 15.46 16,182 -0.03(-0.21%)
Apr 05, 2002 15.49 15.49 15.42 15.49 59,129 +0.03(+0.21%)
Apr 04, 2002 16.13 16.13 15.36 15.46 43,102 -0.67(-4.18%)
Apr 03, 2002 15.68 16.36 15.68 16.13 101,297 +0.45(+2.87%)
Apr 02, 2002 15.49 15.68 15.46 15.68 49,637 +0.22(+1.46%)
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.