SWM

Schweitzer Mauduit Historical Data

SWM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 31.35 -0.45 -1.42% 31.46 31.68 30.25 107,095
Nov 25 2021 31.80 0.00 +0.00% 31.76 32.37 31.76 0
Nov 24 2021 31.80 -0.56 -1.73% 31.76 32.37 31.76 73,210
Nov 23 2021 32.36 -0.11 -0.34% 32.54 33.00 32.30 117,161
Nov 22 2021 32.47 0.14 0.43% 32.33 33.14 32.27 118,213
Nov 19 2021 32.33 -0.34 -1.04% 32.36 32.65 31.95 152,003
Nov 18 2021 32.67 -0.96 -2.85% 33.70 33.81 32.38 163,243
Nov 17 2021 33.63 0.00 +0.00% 34.21 34.50 33.37 0
Nov 17 2021 33.63 -0.84 -2.44% 34.21 34.50 33.37 132,860
Nov 16 2021 34.47 -1.24 -3.47% 35.86 35.86 34.33 153,878
Nov 15 2021 35.71 1.04 3.0% 35.18 35.955 35.00 174,736
Nov 12 2021 34.67 0.40 1.17% 34.41 34.84 33.74 293,819
Nov 11 2021 34.27 -0.08 -0.23% 34.85 34.85 33.92 168,664
Nov 10 2021 34.35 0.01 0.03% 34.51 34.6322 33.52 138,220
Nov 09 2021 34.34 0.11 0.32% 34.18 34.74 34.075 119,138
Nov 08 2021 34.23 0.01 0.03% 34.22 35.26 34.06 173,200
Nov 05 2021 34.22 0.00 +0.00% 32.32 34.43 32.32 0
Nov 05 2021 34.22 2.05 6.37% 32.32 34.43 32.32 240,563
Nov 04 2021 32.17 -5.77 -15.21% 35.70 35.92 31.76 446,722
Nov 03 2021 37.94 1.04 2.82% 36.72 38.63 36.62 142,757
Nov 02 2021 36.90 0.48 1.32% 36.42 36.94 36.16 99,660
Nov 01 2021 36.42 1.58 4.54% 34.97 36.64 34.80 122,280
Oct 29 2021 34.84 -0.19 -0.54% 35.25 35.51 34.78 118,626
Oct 28 2021 35.03 0.26 0.75% 35.07 35.535 34.48 90,431
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
Sep 27 2021 35.64 0.95 2.74% 35.02 36.15 35.02 80,280
Sep 24 2021 34.69 0.21 0.61% 34.35 34.92 34.35 146,076
Sep 23 2021 34.48 0.47 1.38% 34.23 34.98 34.23 69,856
Sep 22 2021 34.01 0.33 0.98% 33.90 34.37 33.76 89,549
Sep 21 2021 33.68 -0.47 -1.38% 34.53 34.7943 33.41 88,803
Sep 20 2021 34.15 -0.67 -1.92% 34.11 34.48 33.61 125,567
Sep 17 2021 34.82 0.63 1.84% 34.13 34.88 33.8282 407,723
Sep 16 2021 34.19 -0.62 -1.78% 34.85 34.95 33.865 86,109
Sep 15 2021 34.81 0.76 2.23% 33.95 35.2991 33.91 150,637
Sep 14 2021 34.05 -1.01 -2.88% 35.36 35.82 33.93 88,341
Sep 13 2021 35.06 0.04 0.11% 35.33 35.57 34.82 83,534
Sep 10 2021 35.02 -0.97 -2.7% 36.07 36.2972 34.89 117,860
Sep 09 2021 35.99 -0.77 -2.09% 36.61 36.82 35.88 109,877
Sep 08 2021 36.76 -0.57 -1.53% 37.11 37.18 36.665 76,927
Sep 07 2021 37.33 -0.63 -1.66% 38.03 38.03 37.23 56,509
Sep 06 2021 37.96 0.00 +0.00% 37.54 37.96 37.42 0
Sep 03 2021 37.96 0.32 0.85% 37.54 37.96 37.42 90,833
Sep 02 2021 37.64 0.01 0.03% 37.85 37.945 37.50 71,826
Sep 01 2021 37.63 -0.64 -1.67% 38.50 38.50 37.35 81,716
Aug 31 2021 38.27 0.78 2.08% 37.52 38.58 37.27 90,386


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.