$34.81 +0.52 (%) Schweitzer-Mauduit International Inc - NYSE

Sep. 2, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
9/1/201534.7735.3334.1634.29190,556
8/31/201534.8135.4434.6535.33223,613
8/28/201535.1135.3234.7034.93256,519
8/27/201534.6935.5534.5035.18256,456
8/26/201534.8134.9733.9834.54336,826
8/25/201535.4235.5234.6734.70265,547
8/24/201532.5735.5832.5034.65405,041
8/21/201533.7434.1933.5333.91190,676
8/20/201534.5434.7734.2334.34114,408
8/19/201534.7635.1034.3934.81140,736
8/18/201535.4335.6934.7535.02144,058
8/17/201535.3035.7335.0935.51118,484
8/14/201535.2735.5334.8335.40117,993
8/13/201536.0036.1035.3135.37101,995
8/12/201536.1036.5035.5936.06119,752
8/11/201537.2037.5236.1636.42164,676
8/10/201537.1737.6036.5437.57253,494
8/7/201537.5837.5936.5236.96152,514
8/6/201540.6441.0037.2137.81231,204
8/5/201540.0440.1739.1039.28151,099
8/4/201539.8940.2439.5839.74125,790
8/3/201539.7039.9939.3439.89148,666
7/31/201539.2039.7139.0339.70247,804
7/30/201538.9339.2338.6839.03188,852
7/29/201539.2539.4138.8539.09136,080
7/28/201539.0839.2638.6739.14146,682
7/27/201538.8939.7438.4939.00178,584
7/24/201539.6439.6538.8539.15163,593
7/23/201539.5040.0239.2939.75131,251
7/22/201539.2839.5739.2139.29115,280
7/21/201539.3139.7139.0539.2991,561
7/20/201539.6239.9439.2839.29122,194
7/17/201539.9640.1539.1539.3691,174
7/16/201539.3940.1239.3939.93111,643
7/15/201539.8340.1739.0339.15171,302
7/14/201539.6440.0139.3439.7686,284
7/13/201539.1939.6339.1939.54131,664
7/10/201538.3538.9338.2338.90142,408
7/9/201539.1039.3337.5538.04178,196
7/8/201539.2039.5138.4538.72141,552
7/7/201539.5939.9438.8639.5598,785
7/6/201539.4339.8539.0339.5879,500
7/2/201540.1140.1539.6439.7672,041
7/1/201540.2640.6039.7240.09137,501
6/30/201540.5540.6939.6739.88156,762
6/29/201540.4840.7640.0540.13151,671
6/26/201540.4841.2940.4040.68242,907
6/25/201540.4840.6840.2040.45109,273
6/24/201540.2240.8040.1840.40129,547
6/23/201539.8540.4739.6240.31111,360
6/22/201539.6640.1639.3739.8183,949
6/19/201539.8540.6839.5139.54368,653
6/18/201539.7040.2539.2739.75168,807
6/17/201539.6440.1839.4639.64128,224
6/16/201538.8739.7838.7039.60134,947
6/15/201538.8839.0438.3638.95166,963
6/12/201539.0839.3538.8839.16118,793
6/11/201539.0939.3139.0339.19120,622
6/10/201538.5039.6438.4239.08219,650
6/9/201538.6938.7338.0538.24128,293
6/8/201539.4639.5038.6438.70132,060
6/5/201540.3640.3739.3239.58107,798
6/4/201541.1941.1940.1140.3594,316
6/3/201540.9741.7340.8341.49114,658
6/2/201540.3240.9440.3240.84108,245
6/1/201540.4540.8240.0040.62135,705
5/29/201540.2340.7640.0940.36112,989
5/28/201540.0940.4139.8740.36108,005
5/27/201539.8440.3839.5540.2765,460
5/26/201540.3240.3939.4239.8380,842
5/22/201540.7341.0440.4140.5571,429
5/21/201541.1741.3340.7940.9261,884
5/20/201541.2541.3740.9141.1283,005
5/19/201541.9842.0541.4041.67135,680
5/18/201542.3542.5341.9042.17105,797
5/15/201542.7242.8042.0942.51130,969
5/14/201542.4843.1842.4842.7275,229
5/13/201542.5242.9042.3142.37110,231
5/12/201542.2442.6841.8142.54106,953
5/11/201542.3142.7242.1542.3697,547
5/8/201542.3642.5542.0142.31113,158
5/7/201543.4743.4739.2241.97232,131
5/6/201543.4844.4843.1644.27119,021
5/5/201543.7744.0342.7443.48138,115
5/4/201544.2844.6043.9343.98120,945
5/1/201544.3744.5043.8744.2894,787
4/30/201545.0645.6344.0644.21161,591
4/29/201545.5945.8644.9645.3995,513
4/28/201545.0745.9144.9045.8790,043
4/27/201545.6545.7344.7545.12119,576
4/24/201545.6145.9645.1145.6293,701
4/23/201545.3045.8145.0545.4677,351
4/22/201545.0945.7144.7945.5078,486
4/21/201545.9145.9145.0245.17123,062
4/20/201545.2146.2745.0645.91100,323
4/17/201545.2645.5844.8745.08118,343
4/16/201545.1845.6544.7045.57116,044
4/15/201545.0345.4445.0145.1891,420
4/14/201545.5945.5944.8845.07116,144
4/13/201546.3446.6045.5045.55124,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!