$41.27 +1.42 (%) Schweitzer-Mauduit International Inc - NYSE

Oct. 21, 2014 | 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
10/20/201438.2639.8938.2639.85142,279
10/17/201437.9838.7237.6338.27159,270
10/16/201437.3538.6035.4837.44295,347
10/15/201438.3139.0937.7938.74202,369
10/14/201438.5739.3038.3338.74128,684
10/13/201438.5538.9838.3038.36125,390
10/10/201438.9939.6138.6038.62111,498
10/9/201439.9840.1939.2439.27128,219
10/8/201439.1640.1438.8240.13121,322
10/7/201440.0140.2239.3439.3491,691
10/6/201440.6540.8040.2240.28118,937
10/3/201440.5741.0840.4440.64103,692
10/2/201440.8741.3039.8940.14181,630
10/1/201441.1641.4240.4040.78210,203
9/30/201441.6741.8641.2641.31180,587
9/29/201441.5741.8841.4641.5856,322
9/26/201441.4241.8941.3941.8278,878
9/25/201441.4841.8941.1841.40106,396
9/24/201441.6042.0841.3941.63109,543
9/23/201442.0542.4341.4141.5196,421
9/22/201441.9242.4341.9142.08132,274
9/19/201442.9743.2141.9042.20210,759
9/18/201442.8743.4142.6642.9095,020
9/17/201443.0243.2142.5042.8587,205
9/16/201443.1643.3342.6743.0472,240
9/15/201443.4243.7842.6843.1798,565
9/12/201444.1244.1443.1843.31105,366
9/11/201443.2744.2943.0244.19150,346
9/10/201443.9344.2642.9943.36106,784
9/9/201444.1344.4343.5943.89294,021
9/8/201444.6344.7843.7944.3289,223
9/5/201444.4044.7344.0044.57168,245
9/4/201444.6744.6944.1944.3577,403
9/3/201443.5344.8743.4244.44209,140
9/2/201443.0543.2442.5743.20133,212
8/29/201442.6742.8842.2742.8453,442
8/28/201442.4942.7142.2542.5555,408
8/27/201442.6042.9042.3642.5866,726
8/26/201442.2642.4642.1342.4381,805
8/25/201442.8642.8642.2642.5988,305
8/22/201442.8942.9042.2842.5582,070
8/21/201442.8743.0942.4942.8291,628
8/20/201442.8843.0342.4742.8386,260
8/19/201443.0443.4042.8042.9774,878
8/18/201443.9344.1842.7142.98134,154
8/15/201444.1544.3043.1543.49126,255
8/14/201443.6543.8043.1443.72146,149
8/13/201443.1143.6742.8343.5186,021
8/12/201443.2443.5142.7243.0192,771
8/11/201443.2543.7543.0743.32107,272
8/8/201442.4543.1142.0442.97113,152
8/7/201442.6043.9942.2842.44138,154
8/6/201441.4142.1641.4041.80164,581
8/5/201441.4341.9641.3041.59119,403
8/4/201441.8142.1941.4441.69185,129
8/1/201441.0341.9541.0341.63137,071
7/31/201441.2941.4240.8240.83209,311
7/30/201441.8541.8841.3241.5466,925
7/29/201441.7842.0441.3741.50128,527
7/28/201441.7942.2641.2741.80137,830
7/25/201442.0742.4841.5241.79121,407
7/24/201442.5843.1142.0642.28182,672
7/23/201442.0342.9442.0342.59111,025
7/22/201441.7742.3241.6342.03127,020
7/21/201441.6341.8841.3241.6676,440
7/18/201441.4642.1141.3541.81108,021
7/17/201441.2141.6341.1841.50125,129
7/16/201441.7841.8141.3641.50121,753
7/15/201442.3142.4741.5541.68131,918
7/14/201442.2642.5741.9442.4187,774
7/11/201442.1942.1941.5641.82112,138
7/10/201442.0342.4541.8042.31136,499
7/9/201443.3143.4742.6942.78101,068
7/8/201443.3643.4942.9143.22207,717
7/7/201444.2944.2943.3743.51158,875
7/3/201443.9544.5343.9544.3064,397
7/2/201444.2644.7143.6243.71122,190
7/1/201443.7244.8143.7244.44176,852
6/30/201444.0344.3443.3943.66186,008
6/27/201442.5944.1342.5944.07681,197
6/26/201443.0043.2042.2342.92126,499
6/25/201442.0142.8741.6242.83130,339
6/24/201442.6043.1442.0342.07132,879
6/23/201443.4743.4742.5942.63106,747
6/20/201443.0843.6943.0043.48257,786
6/19/201443.1343.4843.0043.0783,538
6/18/201443.0743.9342.8343.05174,690
6/17/201442.0543.0541.9243.00137,767
6/16/201442.3642.6641.6842.06129,599
6/13/201441.9942.7041.8542.37174,348
6/12/201442.0642.1141.4241.93169,015
6/11/201442.3842.9042.0742.19106,969
6/10/201442.9142.9142.1942.6680,252
6/9/201442.9043.2542.4643.03109,311
6/6/201443.4943.5942.6442.90222,955
6/5/201441.8443.4941.6843.25189,918
6/4/201441.5542.0741.4441.77156,691
6/3/201441.7241.9641.4641.70337,128
6/2/201441.7741.9941.3341.85184,913
5/30/201442.2442.2441.4441.68258,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center