Schweitzer-Mauduit International Inc $42.77

up +0.22


29/8/2014 03:34 PM  |  NYSE : SWM  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
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
5/29/201441.6142.1841.3142.15118,830
5/28/201441.9741.9741.1741.50456,219
5/27/201442.7142.8542.0642.20132,132
5/23/201441.8342.8141.6142.54148,921
5/22/201442.0242.3241.6741.70192,206
5/21/201441.7942.6941.7942.02296,271
5/20/201442.0442.1641.4241.71237,615
5/19/201441.8642.4641.7542.38172,653
5/16/201441.5942.0241.2941.99100,270
5/15/201441.6042.0641.3441.61173,239
5/14/201442.5042.7941.6441.87213,556
5/13/201443.9544.1742.4042.49272,054
5/12/201442.6144.2942.4244.04228,557
5/9/201441.5042.6241.3742.48136,745
5/8/201441.7042.2741.0041.52321,801
5/7/201442.3942.6741.5842.61192,741
5/6/201443.0943.4041.9742.20181,139
5/5/201442.6543.2842.5743.16153,814
5/2/201442.8843.4942.4542.94146,744
5/1/201443.6543.6742.4442.78216,770
4/30/201442.7643.6742.5543.64156,729
4/29/201442.4442.8642.3742.75160,004
4/28/201441.7342.4141.5642.35188,101
4/25/201441.7341.9841.4641.64166,011
4/24/201441.5441.8340.8741.83172,049
4/23/201441.1341.6640.9041.21281,045
4/22/201440.6241.5540.6041.13419,821
4/21/201440.4240.7540.1840.55244,951
4/17/201440.0840.5039.9740.29375,461
4/16/201440.0440.1339.8340.01395,476
4/15/201439.6340.0338.9639.85288,548
4/14/201439.4240.0639.1339.61352,825
4/11/201439.0739.7238.8839.12159,815
4/10/201440.0540.4139.3439.43220,289
4/9/201440.6040.6039.9439.98195,992
4/8/201440.5840.9540.4040.47272,365
Trading Center