1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Schweitzer Mauduit International Inc (SWM)
  7. Historical

SWM

Schweitzer Mauduit Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Schweitzer Mauduit International Inc SWM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 34.77 07:29:30
Open Price Low Price High Price Close Price Prev Close
34.77
more quote information »

SWM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.6736.6634.6435.8095,404-0.90-2.52%
1 Month35.9737.4834.1735.7695,093-1.20-3.34%
3 Months38.7139.73633.4136.37103,425-3.94-10.18%
6 Months46.2548.9833.4139.54117,062-11.48-24.82%
1 Year32.0050.7930.6540.84159,8352.778.66%
3 Years32.6150.7920.0035.68189,5722.166.62%
5 Years36.4450.7920.0037.38163,355-1.67-4.58%

SWM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 34.77 -1.10 -3.07% 35.86 36.05 34.64 87,439
Oct 26 2021 35.87 -0.67 -1.83% 36.54 36.64 35.82 84,941
Oct 25 2021 36.54 0.46 1.27% 36.32 36.66 35.87 85,820
Oct 22 2021 36.08 0.43 1.21% 35.68 36.40 35.53 119,773
Oct 21 2021 35.65 -0.03 -0.08% 35.67 35.68 35.12 99,046
Oct 20 2021 35.68 0.17 0.48% 35.57 35.90 35.45 74,956
Oct 19 2021 35.51 0.01 0.03% 35.81 35.81 35.09 82,010
Oct 18 2021 35.50 -0.95 -2.61% 36.31 36.39 35.39 85,540
Oct 15 2021 36.45 -0.31 -0.84% 37.29 37.42 36.40 116,415
Oct 14 2021 36.76 -0.06 -0.16% 37.28 37.48 36.60 71,650
Oct 13 2021 36.82 0.08 0.22% 36.69 36.93 36.42 91,079
Oct 12 2021 36.74 0.55 1.52% 36.38 36.80 36.00 80,397
Oct 11 2021 36.19 0.46 1.29% 35.95 36.635 35.7513 77,873
Oct 08 2021 35.73 0.16 0.45% 35.75 36.08 35.605 71,511
Oct 07 2021 35.57 0.50 1.43% 35.17 35.9999 35.17 179,477
Oct 06 2021 35.07 -0.35 -0.99% 34.87 35.31 34.17 117,868
Oct 05 2021 35.42 0.02 0.06% 35.35 35.55 34.98 104,188
Oct 04 2021 35.40 0.17 0.48% 35.27 35.72 35.02 75,901
Oct 01 2021 35.23 0.57 1.64% 35.01 35.73 34.71 114,344
Sep 30 2021 34.66 -1.07 -2.99% 35.97 36.04 34.58 81,625
Sep 29 2021 35.73 0.52 1.48% 35.34 35.965 35.00 59,927
Sep 28 2021 35.21 -0.43 -1.21% 35.81 35.87 35.02 79,471
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.