SWM

Schweitzer Mauduit Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.33 -4.25% 29.94 29.715 31.498 31.14 31.27 17:44:37
more quote information »

SWM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.1433.6529.71531.73155,560-3.20-9.66%
1 Month30.5434.7829.1231.50196,403-0.60-1.96%
3 Months27.4636.0624.8430.45196,0202.489.03%
6 Months38.6939.045720.0031.12230,963-8.75-22.62%
1 Year32.9346.64520.0034.92209,237-2.99-9.08%
3 Years36.6448.0620.0036.27170,859-6.70-18.29%
5 Years39.1048.0620.0036.74163,195-9.16-23.43%

SWM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 29.94 -1.33 -4.25% 31.14 31.498 29.715 164,437
Jul 08 2020 31.27 -0.14 -0.45% 31.24 31.77 30.78 176,006
Jul 07 2020 31.41 -0.52 -1.63% 31.36 32.1194 31.25 153,176
Jul 06 2020 31.93 -0.56 -1.72% 33.31 33.31 31.82 163,130
Jul 02 2020 32.49 0.14 0.43% 33.14 33.65 32.1501 129,927
Jul 01 2020 32.35 -1.06 -3.17% 33.44 33.60 32.26 157,459
Jun 30 2020 33.41 0.78 2.39% 32.44 33.69 32.44 263,285
Jun 29 2020 32.63 1.85 6.01% 31.26 32.64 31.19 190,939
Jun 26 2020 30.78 0.02 0.07% 30.30 31.02 30.005 383,407
Jun 25 2020 30.76 1.24 4.2% 29.18 30.80 29.14 181,004
Jun 24 2020 29.52 -0.82 -2.7% 29.97 30.275 29.16 174,266
Jun 23 2020 30.34 0.34 1.13% 30.46 30.70 29.71 139,752
Jun 22 2020 30.00 -1.35 -4.31% 30.90 30.97 29.91 182,624
Jun 19 2020 31.35 -0.36 -1.14% 31.90 32.31 30.82 404,975
Jun 18 2020 31.71 -0.84 -2.58% 31.99 32.89 31.58 118,532
Jun 17 2020 32.55 -0.35 -1.06% 32.91 32.98 32.05 159,122
Jun 16 2020 32.90 -0.08 -0.24% 34.62 34.78 32.555 139,623
Jun 15 2020 32.98 2.61 8.59% 29.32 33.39 29.12 220,695
Jun 12 2020 30.37 0.04 0.13% 31.58 31.68 29.345 185,046
Jun 11 2020 30.33 -1.71 -5.34% 30.54 30.88 29.97 208,684
Jun 10 2020 32.04 -2.04 -5.99% 33.80 33.81 31.97 143,973
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:20200710 02:51:01