$41.53 -0.43 (%) Schweitzer-Mauduit International Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201642.0642.1841.3941.53175,750
12/7/201641.8241.9841.1041.47240,593
12/6/201641.8642.1141.2941.98211,693
12/5/201642.0042.1441.5241.76207,037
12/2/201641.7842.0941.4641.67142,938
12/1/201642.0242.9441.9242.08131,470
11/30/201642.8542.9341.6142.04164,143
11/29/201642.6642.9841.4242.76202,612
11/28/201642.4943.0742.3042.58140,283
11/25/201643.0043.0042.5842.6568,052
11/23/201642.8643.2342.3942.9783,999
11/22/201642.0442.8041.8842.64159,653
11/21/201642.3842.4041.7842.2078,771
11/18/201641.9542.3441.9242.27126,086
11/17/201641.8842.2341.2441.96145,964
11/16/201641.5341.8741.4141.79123,093
11/15/201641.5141.9440.9041.71237,433
11/14/201641.4542.0040.7441.74126,837
11/11/201639.1841.9039.1040.90216,555
11/10/201639.9140.2838.9039.17241,446
11/9/201638.1739.7238.1439.55160,792
11/8/201638.5139.3538.3238.53164,216
11/7/201638.8538.9838.1638.51175,122
11/4/201637.9238.5837.7038.22155,844
11/3/201636.5038.2136.4137.81346,041
11/2/201635.9136.1035.3135.33176,631
11/1/201637.2037.2035.6335.93160,432
10/31/201636.4037.0536.1036.91159,392
10/28/201636.4436.6936.0436.3768,888
10/27/201636.7036.7936.1236.40113,115
10/26/201637.3437.3836.6336.70108,495
10/25/201637.3637.6237.0537.3794,725
10/24/201637.4137.5936.9837.3583,444
10/21/201636.9637.2536.6537.2195,256
10/20/201637.9737.9737.1037.3360,951
10/19/201638.0038.3337.5038.1268,657
10/18/201637.7938.1437.5837.7567,362
10/17/201637.8537.9837.4637.5378,914
10/14/201637.8638.2237.7838.05120,659
10/13/201638.2038.2137.6937.77181,361
10/12/201637.8138.4837.5538.2097,875
10/11/201638.3338.3337.4437.78109,453
10/10/201637.8938.5137.8838.45104,792
10/7/201639.0639.0637.5237.92174,310
10/6/201638.2239.2338.1539.04113,246
10/5/201638.2038.6838.0538.35118,461
10/4/201638.5638.9737.8938.22118,046
10/3/201638.2138.6237.8538.61140,474
9/30/201637.9938.7837.9938.56109,754
9/29/201638.1938.2637.7337.8398,920
9/28/201638.5138.9938.2338.3687,321
9/27/201638.4938.9338.3838.44113,733
9/26/201638.7139.1638.4538.63110,500
9/23/201639.1139.2938.9239.00107,332
9/22/201638.6439.2338.6239.18117,779
9/21/201637.6138.5237.5538.48204,061
9/20/201637.9938.1937.4937.50123,116
9/19/201638.1038.5137.9237.9596,514
9/16/201638.1838.3437.7937.95187,456
9/15/201637.8938.4837.8938.2877,008
9/14/201637.9538.5037.5338.03114,707
9/13/201637.9338.1837.2337.82148,549
9/12/201638.0138.2437.6638.21169,078
9/9/201639.4039.4038.0538.08119,772
9/8/201639.9640.0839.5739.7391,133
9/7/201639.9040.3339.6740.00150,046
9/6/201640.4040.4239.5740.01110,661
9/2/201639.7640.1339.7040.12160,745
9/1/201639.2839.7938.8339.79112,599
8/31/201639.6939.8339.1339.28140,536
8/30/201639.4239.8539.2539.76147,282
8/29/201639.1739.5639.1039.42104,398
8/26/201639.1739.4838.8439.15111,013
8/25/201638.7739.3038.6139.22100,072
8/24/201638.3038.8138.1738.79163,683
8/23/201638.5338.7238.3538.69134,636
8/22/201637.7538.2937.4738.28136,305
8/19/201637.7037.9037.5837.69164,221
8/18/201637.7837.8537.4837.69131,669
8/17/201637.8338.0037.6437.72128,669
8/16/201638.1338.2937.3737.65117,563
8/15/201638.0638.4637.9838.1299,260
8/12/201638.3338.5237.7738.0293,156
8/11/201638.0738.5038.0038.38110,084
8/10/201638.1438.3237.8137.97111,246
8/9/201638.5838.5837.9637.97135,347
8/8/201638.5838.8038.2238.5898,057
8/5/201639.2739.4938.6138.64133,448
8/4/201639.4640.7938.3739.12257,273
8/3/201637.4137.7036.9137.63141,567
8/2/201637.6737.8437.2837.4092,512
8/1/201637.8137.9337.4337.76133,728
7/29/201637.9238.0637.4337.81164,244
7/28/201638.4338.4337.7437.8293,324
7/27/201638.2338.6138.0838.49135,230
7/26/201637.9338.3437.3738.04111,553
7/25/201637.7238.1337.3437.8986,791
7/22/201637.6137.8637.0837.7266,409
7/21/201637.8738.0037.4037.5687,005
7/20/201637.8738.0637.4037.8093,110
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center