$40.85 +0.06 (%) Schweitzer-Mauduit International Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
2/12/201640.9741.3240.5140.85163,024
2/11/201639.8840.9139.8240.79126,759
2/10/201640.8941.2140.3540.40133,231
2/9/201640.4041.5539.9740.84106,949
2/8/201639.4140.9339.3640.71180,725
2/5/201640.4640.6739.6639.70162,802
2/4/201640.2540.9940.1740.47136,423
2/3/201640.6641.1139.7140.51129,410
2/2/201641.0241.0240.2740.33127,950
2/1/201641.7342.0141.3441.35169,677
1/29/201640.9442.1640.8342.00344,137
1/28/201640.9941.1140.4040.82133,022
1/27/201640.6941.3040.5440.75178,959
1/26/201639.9140.7839.9140.69138,713
1/25/201640.9541.1539.5439.81183,646
1/22/201640.6941.5440.6941.20198,679
1/21/201641.4341.6640.3740.37182,317
1/20/201639.6341.5139.4441.23311,077
1/19/201640.5940.8439.7740.22179,631
1/15/201640.0140.4939.6940.49161,111
1/14/201639.8940.9139.6640.58153,404
1/13/201640.3440.4539.5639.82248,857
1/12/201640.4740.5139.8240.23193,262
1/11/201640.1140.6539.9740.19200,882
1/8/201640.1840.6239.9640.03167,262
1/7/201640.8440.8940.1240.18202,271
1/6/201640.8641.7240.8141.50156,589
1/5/201641.0941.5140.9141.4090,695
1/4/201641.5141.5340.4640.99208,295
12/31/201542.5842.9941.9441.99127,333
12/30/201542.9043.2042.6242.7864,144
12/29/201542.8243.1842.5843.0985,603
12/28/201542.9143.1842.3242.70108,476
12/24/201543.0643.2042.7143.0496,960
12/23/201542.6943.4742.5443.09107,524
12/22/201541.8442.7241.6642.58133,718
12/21/201541.4542.0141.1741.59156,490
12/18/201541.6341.6341.0041.21486,183
12/17/201541.6242.1841.1841.77232,971
12/16/201540.9641.6340.6841.50241,617
12/15/201540.7940.9240.3540.91212,421
12/14/201540.4840.6939.6940.47257,246
12/11/201540.4740.6639.9640.39189,766
12/10/201541.6641.7540.8840.94152,959
12/9/201541.6442.1241.5741.71125,746
12/8/201541.2141.9941.0541.76169,594
12/7/201541.7641.7641.2141.63155,099
12/4/201541.2241.9241.0441.84151,389
12/3/201541.3241.4640.9141.15195,011
12/2/201541.8442.1141.2041.28156,975
12/1/201541.9442.2341.1841.92175,234
11/30/201542.0542.2541.6141.82236,841
11/27/201541.6641.9841.4941.91103,661
11/25/201540.8041.5640.6241.55202,808
11/24/201540.1140.7039.8840.62186,328
11/23/201540.7940.9740.3440.50249,498
11/20/201540.7941.0039.9640.63190,470
11/19/201540.6340.9140.2040.57152,645
11/18/201540.0940.6239.8340.56216,192
11/17/201540.2440.6639.7739.97179,856
11/16/201539.8040.2839.5340.23123,984
11/13/201540.0040.3839.6740.00192,380
11/12/201540.0640.1339.5139.95244,844
11/11/201540.1040.5840.0340.38120,799
11/10/201539.6040.1039.3940.06177,338
11/9/201539.6939.8139.3339.71217,708
11/6/201538.8639.4938.7839.46141,677
11/5/201538.7939.1137.9938.81148,554
11/4/201538.3338.8138.1038.61167,797
11/3/201539.6339.6337.8838.25241,787
11/2/201539.0040.1738.9939.81192,594
10/30/201539.3539.5638.7538.82151,593
10/29/201539.9639.9638.9639.34178,928
10/28/201538.8239.9938.7539.98178,357
10/27/201539.2439.4838.3038.74172,973
10/26/201539.6839.7238.6839.33168,373
10/23/201539.0839.8338.9539.58212,666
10/22/201538.9439.0838.2438.65194,765
10/21/201538.6838.8838.3538.77139,861
10/20/201538.5038.7738.1138.5784,032
10/19/201538.2138.5837.9038.5698,532
10/16/201538.3138.5937.7738.2389,931
10/15/201537.7738.2336.9538.22166,411
10/14/201538.1938.3337.7037.81172,920
10/13/201537.7438.3437.5238.11257,256
10/12/201538.0138.0137.3737.87171,126
10/9/201537.6138.4037.4137.97190,781
10/8/201537.0437.6136.4937.53228,107
10/7/201536.6837.2036.3237.04230,692
10/6/201536.3736.8336.1336.47221,569
10/5/201535.4436.6035.2436.34262,629
10/2/201534.8135.2434.2135.24241,369
10/1/201534.4135.2934.0735.07375,405
9/30/201534.1034.4533.4434.38369,590
9/29/201533.5134.0133.2933.80256,252
9/28/201534.2434.2933.3933.44197,367
9/25/201534.9435.0234.2034.30197,187
9/24/201534.5634.9934.0934.80201,423
9/23/201534.2235.1833.7534.59356,868
9/22/201534.0134.1633.4534.04453,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center