$38.89 +0.10 (%) Schweitzer-Mauduit International Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
8/24/201638.3038.8138.1738.79163,683
8/23/201638.5338.7238.3538.69134,636
8/22/201637.7538.2937.4738.28136,305
8/19/201637.7037.9037.5837.69164,221
8/18/201637.7837.8537.4837.69131,669
8/17/201637.8338.0037.6437.72128,669
8/16/201638.1338.2937.3737.65117,563
8/15/201638.0638.4637.9838.1299,260
8/12/201638.3338.5237.7738.0293,156
8/11/201638.0738.5038.0038.38110,084
8/10/201638.1438.3237.8137.97111,246
8/9/201638.5838.5837.9637.97135,347
8/8/201638.5838.8038.2238.5898,057
8/5/201639.2739.4938.6138.64133,448
8/4/201639.4640.7938.3739.12257,273
8/3/201637.4137.7036.9137.63141,567
8/2/201637.6737.8437.2837.4092,512
8/1/201637.8137.9337.4337.76133,728
7/29/201637.9238.0637.4337.81164,244
7/28/201638.4338.4337.7437.8293,324
7/27/201638.2338.6138.0838.49135,230
7/26/201637.9338.3437.3738.04111,553
7/25/201637.7238.1337.3437.8986,791
7/22/201637.6137.8637.0837.7266,409
7/21/201637.8738.0037.4037.5687,005
7/20/201637.8738.0637.4037.8093,110
7/19/201637.8338.3437.6537.9297,763
7/18/201638.1838.2737.8437.92132,936
7/15/201638.2739.1438.1138.25151,526
7/14/201637.9338.4037.7038.03131,724
7/13/201637.3037.6937.0237.69130,682
7/12/201636.4637.3236.4637.06184,539
7/11/201635.4036.2035.4036.15126,855
7/8/201634.7235.4034.6035.19127,612
7/7/201635.3735.5134.4634.50108,727
7/6/201635.1235.4934.8435.25117,012
7/5/201635.1835.2934.9135.1390,207
7/1/201635.2735.6035.1235.3289,135
6/30/201634.4135.2934.3035.28214,182
6/29/201633.8734.4233.8734.38128,801
6/28/201634.0534.3633.3933.45166,104
6/27/201634.2134.2733.5333.72166,307
6/24/201634.8334.8934.2334.47248,040
6/23/201635.7036.1935.5836.14134,596
6/22/201634.5635.1634.5634.6077,501
6/21/201635.0435.1634.4034.47127,212
6/20/201634.6535.3834.6134.86251,737
6/17/201634.0234.7933.9934.12587,341
6/16/201634.0834.0833.6033.93140,587
6/15/201634.8934.9434.1934.22122,252
6/14/201634.4734.8834.1034.86144,108
6/13/201634.8335.2534.5434.62133,158
6/10/201634.5435.1934.4434.92104,525
6/9/201634.7934.9034.4934.76115,077
6/8/201634.5134.9734.4634.94114,640
6/7/201634.6334.7434.4034.45102,847
6/6/201634.2234.6934.1134.51122,082
6/3/201633.9634.2733.5934.13316,719
6/2/201634.3034.4633.7634.06190,922
6/1/201634.3434.5934.1934.39293,350
5/31/201634.4234.6434.2034.40144,449
5/27/201634.1834.6534.1834.40102,305
5/26/201634.3034.4034.1734.18126,360
5/25/201633.9934.6633.9934.22119,491
5/24/201634.1334.4533.9234.25248,238
5/23/201634.6135.0033.9033.91127,809
5/20/201634.1134.6433.8134.47229,619
5/19/201633.5634.0133.1133.95204,159
5/18/201633.5133.9833.4033.67195,565
5/17/201634.3834.4633.2833.52238,535
5/16/201634.3434.7334.0934.48159,437
5/13/201634.5434.7434.1634.34126,088
5/12/201635.0935.4634.4434.67127,068
5/11/201634.5434.9834.3834.88109,585
5/10/201634.5635.0534.4934.58143,862
5/9/201634.6234.6934.3234.45120,792
5/6/201633.5434.8233.5134.71239,293
5/5/201634.0034.0032.6933.67274,469
5/4/201634.4835.3534.0034.98151,733
5/3/201634.8134.8134.1434.44169,583
5/2/201634.5835.2434.2135.11181,845
4/29/201634.1734.5634.0834.39144,715
4/28/201633.9734.4933.6734.21167,310
4/27/201633.4933.9933.1633.97186,059
4/26/201632.8633.5232.7233.50150,097
4/25/201633.3133.3532.7432.84128,015
4/22/201632.6733.4232.6733.41186,423
4/21/201633.1133.2332.6332.70186,048
4/20/201632.9133.1832.7233.02199,240
4/19/201633.3933.4632.7132.97192,802
4/18/201632.7533.3332.4633.24176,748
4/15/201631.9932.9931.8532.77160,696
4/14/201632.1432.3031.7432.14198,665
4/13/201631.2632.4631.1232.21328,402
4/12/201631.0731.3530.5431.12134,372
4/11/201630.5631.2730.5531.00200,980
4/8/201630.6131.0430.4330.52181,595
4/7/201631.1331.1330.2130.46328,613
4/6/201630.8731.1630.6231.11147,185
4/5/201631.0131.2530.6830.89169,945
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center