Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$41.31
*  
0.27
0.65%
Get SWM Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SWM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  41.54  41.86  41.26  41.31 180,371
09/29/2014 41.57 41.88 41.4626 41.58 56,322
09/26/2014 41.42 41.89 41.39 41.82 78,878
09/25/2014 41.48 41.89 41.18 41.4 106,396
09/24/2014 41.6 42.0799 41.39 41.63 109,543
09/23/2014 42.05 42.43 41.41 41.51 96,421
09/22/2014 41.92 42.43 41.91 42.08 132,274
09/19/2014 42.97 43.205 41.901 42.2 210,759
09/18/2014 42.87 43.41 42.66 42.9 95,020
09/17/2014 43.02 43.21 42.495 42.85 87,205
09/16/2014 43.16 43.33 42.67 43.04 72,240
09/15/2014 43.42 43.784 42.68 43.17 98,665
09/12/2014 44.12 44.14 43.18 43.31 105,366
09/11/2014 43.27 44.29 43.02 44.19 150,346
09/10/2014 43.93 44.26 42.99 43.36 106,784
09/09/2014 44.13 44.43 43.59 43.89 294,021
09/08/2014 44.63 44.78 43.79 44.32 89,223
09/05/2014 44.4 44.73 44 44.57 168,245
09/04/2014 44.67 44.69 44.19 44.35 77,403
09/03/2014 43.53 44.87 43.42 44.44 209,140
09/02/2014 43.05 43.24 42.57 43.2 133,212
08/29/2014 42.67 42.88 42.27 42.84 53,442
08/28/2014 42.49 42.71 42.245 42.55 55,308
08/27/2014 42.6 42.9 42.36 42.58 66,726
08/26/2014 42.26 42.46 42.134 42.43 81,805
08/25/2014 42.86 42.86 42.26 42.59 88,305
08/22/2014 42.89 42.9 42.28 42.55 82,070
08/21/2014 42.87 43.09 42.49 42.82 91,628
08/20/2014 42.88 43.03 42.47 42.83 86,260
08/19/2014 43.04 43.4 42.8001 42.97 74,878
08/18/2014 43.93 44.18 42.71 42.98 134,154
08/15/2014 44.15 44.3 43.15 43.49 126,255
08/14/2014 43.65 43.8 43.14 43.72 146,149
08/13/2014 43.11 43.67 42.83 43.51 86,021
08/12/2014 43.24 43.51 42.72 43.01 92,771
08/11/2014 43.25 43.75 43.07 43.32 107,272
08/08/2014 42.45 43.1075 42.04 42.97 113,152
08/07/2014 42.6 43.99 42.28 42.44 138,154
08/06/2014 41.41 42.16 41.4 41.8 164,581
08/05/2014 41.43 41.96 41.295 41.59 119,403
08/04/2014 41.81 42.19 41.44 41.69 185,129
08/01/2014 41.03 41.95 41.03 41.63 137,071
07/31/2014 41.29 41.415 40.82 40.83 209,311
07/30/2014 41.85 41.88 41.32 41.54 66,925
07/29/2014 41.78 42.04 41.37 41.5 128,527
07/28/2014 41.79 42.26 41.27 41.8 136,346
07/25/2014 42.07 42.48 41.52 41.79 121,407
07/24/2014 42.58 43.11 42.06 42.28 160,672
07/23/2014 42.03 42.94 42.03 42.59 111,025
07/22/2014 41.77 42.32 41.63 42.03 127,020
07/21/2014 41.63 41.88 41.32 41.66 76,440
07/18/2014 41.46 42.11 41.345 41.81 108,021
07/17/2014 41.21 41.63 41.1825 41.5 125,129
07/16/2014 41.78 41.81 41.36 41.5 121,753
07/15/2014 42.31 42.47 41.55 41.68 131,918
07/14/2014 42.26 42.57 41.935 42.41 87,774
07/11/2014 42.19 42.19 41.56 41.82 112,138
07/10/2014 42.03 42.45 41.8 42.31 136,499
07/09/2014 43.31 43.47 42.69 42.78 101,068
07/08/2014 43.36 43.49 42.91 43.22 207,717
07/07/2014 44.29 44.29 43.37 43.51 158,875
07/03/2014 43.95 44.53 43.95 44.3 64,397
07/02/2014 44.26 44.71 43.62 43.71 122,190
07/01/2014 43.72 44.81 43.72 44.44 176,852
06/30/2014 44.03 44.34 43.39 43.66 186,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?