Schweitzer Mauduit Historical Data - SWM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Schweitzer Mauduit International Inc SWM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 38.30 0.00 0.00 0.00 38.30 20:00:00
more quote information »

SWM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week35.9838.3235.6837.1947135k2.326.45%
1 Month38.1738.6833.5536.5661162k0.130.34%
3 Months34.0338.6832.0535.4923144k4.2712.55%
6 Months36.6438.6829.7133.6204187k1.664.53%
1 Year34.341.581524.3533.1512187k411.66%
3 Years37.4148.0624.3537.8134145k0.892.38%
5 Years41.548.0624.3537.8579147k-3.2-7.71%

SWM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 201938.30+1.05+2.82%37.5038.32157,403
Oct 18 201937.25-0.32-0.85%36.6337.34103,730
Oct 17 201937.57+1.06+2.90%36.5437.64160,113
Oct 16 201936.51+0.47+1.30%35.6836.56117,775
Oct 15 201936.04+0.17+0.47%35.7836.75137,851
Oct 14 201935.87+0.22+0.62%35.4136.34128,751
Oct 11 201935.65+0.82+2.35%35.3536.47324,504
Oct 10 201934.83+0.93+2.74%33.9035.21242,209
Oct 09 201933.90-1.98-5.52%33.54999936.22256,641
Oct 08 201935.88-0.61-1.67%35.6836.38120,744
Oct 07 201936.49-0.74-1.99%36.3937.16174,209
Oct 04 201937.23+0.14+0.38%36.4437.27132,550
Oct 03 201937.09+0.34+0.93%36.5337.265161,830
Oct 02 201936.75+0.24+0.66%35.806537.02147,508
Oct 01 201936.51-0.93-2.48%36.2738.21128,821
Sep 30 201937.44-0.23-0.61%37.4038.045135,582
Sep 27 201937.67+0.02+0.05%37.4938.2678,913
Sep 26 201937.65-0.63-1.65%37.3938.13144,749
Sep 25 201938.28+0.27+0.71%37.7838.68170,216
Sep 24 201938.01+0.11+0.29%37.75538.57218,504
Sep 23 201937.90+0.69+1.85%36.9038.05195,987
See More Historical Prices »
Your Recent History
NYSE
SWM
Schweitzer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 08:19:19