Schweitzer Mauduit Historical Data - SWM

SWM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 30.39 -0.80 -2.56% 30.70 30.79 29.90 219,502
May 28 2020 31.19 -1.36 -4.18% 32.86 32.97 31.08 230,248
May 27 2020 32.55 1.08 3.43% 32.29 32.78 31.14 187,941
May 26 2020 31.47 2.15 7.33% 30.34 31.65 29.97 149,827
May 25 2020 29.32 0.00 +0.00% 29.27 29.48 28.64 0
May 22 2020 29.32 0.16 0.55% 29.27 29.48 28.64 159,609
May 21 2020 29.16 -1.01 -3.35% 29.14 29.79 29.05 137,487
May 20 2020 30.17 1.46 5.09% 29.25 30.26 29.12 169,370
May 19 2020 28.71 -1.38 -4.59% 29.75 30.2121 28.70 161,833
May 18 2020 30.09 2.97 10.95% 28.42 30.30 28.37 269,319
May 15 2020 27.12 0.41 1.54% 26.60 27.22 26.39 180,756
May 14 2020 26.71 -0.11 -0.41% 26.11 26.89 24.84 201,306
May 13 2020 26.82 -1.26 -4.49% 27.60 27.60 26.23 235,732
May 12 2020 28.08 -1.21 -4.13% 29.10 29.36 28.00 340,235
May 11 2020 29.29 -1.12 -3.68% 30.16 30.16 29.07 296,823
May 08 2020 30.41 1.90 6.66% 29.08 30.485 28.87 174,811
May 07 2020 28.51 0.31 1.1% 30.20 30.20 27.85 313,478
May 06 2020 28.20 -1.02 -3.49% 29.02 30.00 27.81 132,313
May 05 2020 29.22 -0.91 -3.02% 30.77 30.90 29.22 235,618
May 04 2020 30.13 -0.66 -2.14% 29.98 30.455 29.66 202,315
May 01 2020 30.79 -1.43 -4.44% 31.49 31.49 29.63 200,452
Apr 30 2020 32.22 -1.24 -3.71% 32.74 32.74 31.38 212,795
Apr 29 2020 33.46 1.63 5.12% 32.64 33.99 32.27 178,757
Apr 28 2020 31.83 1.79 5.96% 31.09 32.17 30.77 134,849
Apr 27 2020 30.04 2.13 7.63% 28.24 30.275 28.08 188,053
Apr 24 2020 27.91 0.63 2.31% 27.58 28.15 27.20 195,883
Apr 23 2020 27.28 -0.01 -0.04% 27.23 28.05 27.09 169,122
Apr 22 2020 27.29 -0.15 -0.55% 28.15 28.1594 27.12 167,246
Apr 21 2020 27.44 -0.76 -2.7% 27.33 27.995 27.12 144,744
Apr 20 2020 28.20 0.24 0.86% 27.49 28.62 27.25 195,070
Apr 17 2020 27.96 1.66 6.31% 27.21 28.30 26.865 209,454
Apr 16 2020 26.30 -1.29 -4.68% 27.46 28.09 25.43 260,393
Apr 15 2020 27.59 -1.64 -5.61% 28.37 28.71 26.975 180,351
Apr 14 2020 29.23 -0.71 -2.37% 30.58 30.895 28.99 178,625
Apr 13 2020 29.94 -1.22 -3.92% 31.11 32.1449 29.5129 324,723
Apr 10 2020 31.16 0.00 +0.00% 28.96 31.20 28.58 0
Apr 09 2020 31.16 2.74 9.64% 28.96 31.20 28.58 287,526
Apr 08 2020 28.42 0.31 1.1% 28.62 29.03 28.05 224,577
Apr 07 2020 28.11 0.31 1.12% 28.48 28.98 27.82 215,879
Apr 06 2020 27.80 1.75 6.72% 26.81 27.85 26.57 146,410
Apr 03 2020 26.05 -2.39 -8.4% 27.97 28.32 25.28 202,880
Apr 02 2020 28.44 1.20 4.41% 27.07 28.53 26.80 268,834
Apr 01 2020 27.24 -0.58 -2.08% 26.63 27.41 26.00 204,842
Mar 31 2020 27.82 0.97 3.61% 26.54 28.05 26.10 463,839
Mar 30 2020 26.85 1.48 5.83% 25.28 27.08 24.875 311,673
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
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:20200531 03:18:07