$41.43 +0.81 (%) Schweitzer-Mauduit International Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWM historical data

Date Open High Low Close Volume
12/18/201441.2141.6840.9341.43174,962
12/17/201440.3540.9539.7340.62235,987
12/16/201440.8641.4640.3140.34184,372
12/15/201441.1641.4540.3440.95183,519
12/12/201440.6141.2440.6141.02120,854
12/11/201441.0542.1240.3241.22104,781
12/10/201441.8542.0640.7340.95118,545
12/9/201440.8041.9240.7941.92128,487
12/8/201442.2342.6941.1741.36132,544
12/5/201442.2042.8842.1042.42148,817
12/4/201442.9343.1342.0642.25109,574
12/3/201442.8343.3042.5843.01126,827
12/2/201442.3243.8042.3242.85218,859
12/1/201442.6842.8642.2342.26149,695
11/28/201442.5543.0042.5042.77168,438
11/26/201441.9642.5141.3142.40144,651
11/25/201441.9241.9541.3041.83133,884
11/24/201441.3641.8541.2141.7194,542
11/21/201442.6642.9141.2741.59140,041
11/20/201442.3342.3941.6041.99106,618
11/19/201442.6342.9442.1642.40154,323
11/18/201442.5443.1642.5442.75105,377
11/17/201443.7044.0642.4242.47131,818
11/14/201443.6643.8943.2743.60117,014
11/13/201443.7943.8543.3643.63126,778
11/12/201443.0743.8943.0743.79110,548
11/11/201442.9743.2042.6543.07137,788
11/10/201443.5543.5542.5042.97123,585
11/7/201443.6043.7742.6543.72174,259
11/6/201443.4844.3843.1743.7297,139
11/5/201443.1443.4842.3742.75117,897
11/4/201442.4143.0242.1242.9786,582
11/3/201443.0243.3542.1742.51126,511
10/31/201444.0644.1442.6143.06161,589
10/30/201442.3043.5742.3043.23131,655
10/29/201442.5842.7841.9842.4791,866
10/28/201440.9642.4140.9442.38151,510
10/27/201441.3641.6140.5440.58203,372
10/24/201441.5841.6241.2341.3552,436
10/23/201441.0742.0440.9041.4576,280
10/22/201441.5042.0340.4640.5296,158
10/21/201440.0941.3539.6141.27135,137
10/20/201438.2639.8938.2639.85142,279
10/17/201437.9838.7237.6338.27159,270
10/16/201437.3538.6035.4837.44295,347
10/15/201438.3139.0937.7938.74202,369
10/14/201438.5739.3038.3338.74128,684
10/13/201438.5538.9838.3038.36125,390
10/10/201438.9939.6138.6038.62111,498
10/9/201439.9840.1939.2439.27128,219
10/8/201439.1640.1438.8240.13121,322
10/7/201440.0140.2239.3439.3491,691
10/6/201440.6540.8040.2240.28118,937
10/3/201440.5741.0840.4440.64103,692
10/2/201440.8741.3039.8940.14181,630
10/1/201441.1641.4240.4040.78210,203
9/30/201441.6741.8641.2641.31180,587
9/29/201441.5741.8841.4641.5856,322
9/26/201441.4241.8941.3941.8278,878
9/25/201441.4841.8941.1841.40106,396
9/24/201441.6042.0841.3941.63109,543
9/23/201442.0542.4341.4141.5196,421
9/22/201441.9242.4341.9142.08132,274
9/19/201442.9743.2141.9042.20210,759
9/18/201442.8743.4142.6642.9095,020
9/17/201443.0243.2142.5042.8587,205
9/16/201443.1643.3342.6743.0472,240
9/15/201443.4243.7842.6843.1798,565
9/12/201444.1244.1443.1843.31105,366
9/11/201443.2744.2943.0244.19150,346
9/10/201443.9344.2642.9943.36106,784
9/9/201444.1344.4343.5943.89294,021
9/8/201444.6344.7843.7944.3289,223
9/5/201444.4044.7344.0044.57168,245
9/4/201444.6744.6944.1944.3577,403
9/3/201443.5344.8743.4244.44209,140
9/2/201443.0543.2442.5743.20133,212
8/29/201442.6742.8842.2742.8453,442
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center