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 Low Price High Price Open Price Close Price Last Traded
-0.69 -2.65% 25.37 23.8601 26.02 24.74 26.06 16:02:00
more quote information »

SWM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1226.3920.0023.54310,4051.255.18%
1 Month34.9535.6920.0028.52323,855-9.58-27.41%
3 Months40.7040.9220.0032.84267,851-15.33-37.67%
6 Months37.7946.64520.0037.28245,469-12.42-32.87%
1 Year38.5146.64520.0035.78216,095-13.14-34.12%
3 Years40.7548.0620.0037.21163,649-15.38-37.74%
5 Years45.1648.0620.0037.43157,536-19.79-43.82%

SWM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 25.37 -0.69 -2.65% 24.74 26.02 23.8601 270,164
Mar 26 2020 26.06 1.88 7.78% 24.17 26.39 24.17 245,114
Mar 25 2020 24.18 -0.18 -0.74% 24.16 25.44 23.01 310,348
Mar 24 2020 24.36 3.36 16.0% 22.28 24.47 22.03 285,934
Mar 23 2020 21.00 -1.25 -5.62% 22.41 23.94 20.00 273,243
Mar 20 2020 22.25 -1.70 -7.1% 24.12 24.9063 21.23 437,443
Mar 19 2020 23.95 -1.87 -7.24% 25.55 25.55 22.525 328,517
Mar 18 2020 25.82 -4.19 -13.96% 28.21 28.745 24.58 481,093
Mar 17 2020 30.01 3.47 13.07% 26.94 30.44 26.19 386,169
Mar 16 2020 26.54 -1.64 -5.82% 25.25 27.94 25.25 300,559
Mar 13 2020 28.18 2.13 8.18% 27.13 28.19 25.55 347,434
Mar 12 2020 26.05 -2.45 -8.6% 26.89 27.04 24.985 300,870
Mar 11 2020 28.50 -2.76 -8.83% 30.50 30.79 28.09 242,441
Mar 10 2020 31.26 0.01 0.03% 32.07 32.19 30.18 215,905
Mar 09 2020 31.25 -2.61 -7.71% 32.30 32.73 30.2826 287,702
Mar 06 2020 33.86 -1.45 -4.11% 33.93 34.47 33.16 204,674
Mar 05 2020 35.31 0.00 0.0% 35.31 35.31 35.31 0
Mar 04 2020 35.31 0.97 2.82% 34.87 35.43 34.10 194,177
Mar 03 2020 34.34 -0.29 -0.84% 34.16 35.14 33.84 272,652
Mar 02 2020 34.63 0.91 2.7% 33.73 34.89 33.18 283,577
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:20200330 03:37:57