$34.38 +0.93 (%) Schweitzer-Mauduit International Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
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
4/4/201631.2631.5431.0131.15185,590
4/1/201631.3531.4430.9131.19157,530
3/31/201630.9631.5930.9631.48323,750
3/30/201631.5731.7330.9330.96198,901
3/29/201630.5931.4930.4231.44209,524
3/28/201630.4430.7130.0230.71221,191
3/24/201630.1530.8130.0430.40213,955
3/23/201630.3230.5730.1330.37316,161
3/22/201630.6830.9030.1330.36274,267
3/21/201630.5031.1930.4130.91328,560
3/18/201630.0430.5329.9530.36657,756
3/17/201629.1730.1629.1530.09497,984
3/16/201629.5529.5529.0229.29308,165
3/15/201629.5029.7729.1629.70286,565
3/14/201629.6229.8929.1429.61297,577
3/11/201629.5530.1929.2429.91532,025
3/10/201629.8930.0029.0329.26221,325
3/9/201629.7230.0729.2629.89378,008
3/8/201630.5130.7929.5029.55382,711
3/7/201629.3730.8229.2630.75513,106
3/4/201629.7129.9729.0729.30376,712
3/3/201629.8729.9829.7129.89296,064
3/2/201630.3930.5829.7429.95334,926
3/1/201630.3130.5430.0730.44263,170
2/29/201630.5030.6030.0530.22400,779
2/26/201630.7030.9630.2430.50330,165
2/25/201631.0031.0030.4430.59283,735
2/24/201631.0531.3930.7530.93322,659
2/23/201633.2233.3331.5831.60530,984
2/22/201633.2534.9432.8533.30625,600
2/19/201636.9537.3532.8532.87779,771
2/18/201636.7437.5529.5737.231,615,911
2/17/201640.9641.8940.6741.64167,315
2/16/201641.1541.4939.7740.75170,547
2/12/201640.9741.3240.5140.85163,024
2/11/201639.8840.9139.8240.79126,759
2/10/201640.8941.2140.3540.40133,231
2/9/201640.4041.5539.9740.84106,949
2/8/201639.4140.9339.3640.71180,725
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center