$40.25 -0.11 (%) Schweitzer-Mauduit International Inc - NYSE

May. 29, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
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
4/10/201546.1746.5145.7146.24105,401
4/9/201545.9946.4845.4245.93101,887
4/8/201545.3846.1044.9945.98152,440
4/7/201545.8245.8445.4145.4277,325
4/6/201545.4746.1545.4745.8284,719
4/2/201545.9546.1845.3545.7799,359
4/1/201545.9046.1045.1746.04127,268
3/31/201545.9046.3545.5246.12136,470
3/30/201545.7046.3045.4846.1194,675
3/27/201545.1645.6844.9945.5199,756
3/26/201544.6845.4544.5445.26110,071
3/25/201545.9746.3744.9245.07110,612
3/24/201545.5846.4545.3946.06105,597
3/23/201546.0546.4345.5245.70131,786
3/20/201545.4646.1244.9446.05333,343
3/19/201545.0545.5144.6545.17189,195
3/18/201546.3546.5443.3245.10419,150
3/17/201546.5547.0346.3946.94138,403
3/16/201547.2047.3346.2946.87168,896
3/13/201547.3447.5046.1847.15160,464
3/12/201546.7447.4946.5947.32152,053
3/11/201546.8746.9446.0646.47147,505
3/10/201546.5047.0646.3346.76143,433
3/9/201547.0747.3146.5246.88247,316
3/6/201545.9747.3245.9747.10227,095
3/5/201546.3946.4045.6846.30148,125
3/4/201546.2846.4745.8046.2682,702
3/3/201546.4946.5245.6846.36119,214
3/2/201546.9246.9546.0546.69162,955
2/27/201546.6447.2946.3446.82137,908
2/26/201546.3546.8346.2146.58107,492
2/25/201546.1646.3945.9946.32120,616
2/24/201546.5946.8446.0846.42176,077
2/23/201546.2046.7845.6746.76163,128
2/20/201546.1946.3745.3746.29132,637
2/19/201545.9546.2545.0046.07141,197
2/18/201545.0246.1744.3146.10191,743
2/17/201543.2145.0643.2145.05191,294
2/13/201543.9644.2642.9143.15251,381
2/12/201542.1744.7042.1744.01494,570
2/11/201539.5839.9939.4239.8381,407
2/10/201539.5939.7939.0839.6582,324
2/9/201539.7840.0138.9739.28110,642
2/6/201539.8840.5439.7039.8593,201
2/5/201539.9940.1539.3939.89125,448
2/4/201539.6140.1539.4339.9378,654
2/3/201539.5739.9539.3939.59124,139
2/2/201539.1239.3138.5039.23127,516
1/30/201539.4439.7538.7838.86131,080
1/29/201539.4139.9439.1939.80109,133
1/28/201539.8740.0939.1339.27138,215
1/27/201539.6939.9239.1439.68111,465
1/26/201540.0440.3639.5540.09138,990
1/23/201540.4540.6639.8140.0293,038
1/22/201540.4141.7739.4040.51343,252
1/21/201540.2040.4039.8640.26122,495
1/20/201540.2240.4339.6540.19100,523
1/16/201539.5740.1939.5740.05125,829
1/15/201540.5540.6039.5639.7395,935
1/14/201540.2840.8340.0240.33121,057
1/13/201540.7541.3240.2140.60149,606
1/12/201540.1340.7639.4840.4699,969
1/9/201540.5040.6439.9540.06111,430
1/8/201540.2740.6040.0340.5386,172
1/7/201540.7840.7839.4639.87114,742
1/6/201541.0941.7540.0640.57196,359
1/5/201541.6641.8840.8840.95105,055
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center