Home > Quotes > SWM > Historical Prices

Historical Stock Prices

SWM 
$45.51
*  
0.47
  negative  
1.04%
Get SWM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 45.34 45.69 45.02 45.51 191,886
05/16/2013 44.92 45.4 44.585 45.04 183,816
05/15/2013 44.65 44.99 44.13 44.87 197,862
05/14/2013 44.21 44.84 44.21 44.65 211,409
05/13/2013 43.68 44.3 43.42 44.22 114,661
05/10/2013 42.98 43.95 42.98 43.55 141,111
05/09/2013 40.99 43.09 40.79 42.82 194,622
05/08/2013 41.24 41.24 40.54 41.14 146,517
05/07/2013 40.3 41.26 40.165 41.24 203,273
05/06/2013 40.58 40.67 40.07 40.32 171,066
05/03/2013 40.3 40.85 40.16 40.58 228,975
05/02/2013 39.02 40.07 39.02 39.8 156,071
05/01/2013 39.91 40.25 38.89 38.92 293,281
04/30/2013 39.98 40.31 39.83 40.29 138,093
04/29/2013 39.67 40.14 39.33 39.9 100,586
04/26/2013 39.91 39.91 39.34 39.47 112,999
04/25/2013 40 40.17 39.76 39.94 136,678
04/24/2013 39.5 39.88 39.29 39.76 171,072
04/23/2013 39.49 39.78 39.2 39.5 218,698
04/22/2013 39.24 39.71 38.67 39.4 124,404
04/19/2013 38.57 39.26 38.5451 39.08 104,941
04/18/2013 38.8 38.87 38.2644 38.43 213,091
04/17/2013 39.17 39.24 38.6 38.68 170,257
04/16/2013 39.03 39.3 38.84 39.28 167,247
04/15/2013 39.21 39.25 38.63 38.72 290,273
04/12/2013 39.18 39.41 39.0133 39.39 119,156
04/11/2013 39.07 39.905 39.04 39.38 239,010
04/10/2013 38.77 39.22 38.77 39.16 206,139
04/09/2013 38.88 39.04 38.71 38.8 99,745
04/08/2013 38.61 38.8 38.45 38.71 209,005
04/05/2013 38.33 38.92 38.33 38.5 206,121
04/04/2013 38.59 38.94 38.47 38.88 99,494
04/03/2013 38.94 38.95 38.37 38.49 144,031
04/02/2013 38.71 39.34 38.68 38.81 153,754
04/01/2013 38.75 38.97 38.29 38.63 165,389
03/28/2013 38.61 39.93 38.57 38.73 241,528
03/27/2013 38.58 38.73 38.38 38.44 165,078
03/26/2013 38.52 38.81 38.38 38.66 176,059
03/25/2013 38.71 38.9 38.19 38.31 164,005
03/22/2013 38.83 39.1 38.47 38.53 199,081
03/21/2013 38.52 38.8 38.52 38.65 165,910
03/20/2013 38.78 38.82 38.49 38.73 131,404
03/19/2013 38.38 38.75 38.38 38.6 220,866
03/18/2013 38.18 38.5 38.18 38.38 105,179
03/15/2013 38.12 38.605 37.91 38.53 449,211
03/14/2013 37.92 38.75 37.6 38.04 128,874
03/13/2013 37.65 37.88 37.44 37.76 118,730
03/12/2013 37.56 37.74 37.38 37.58 123,225
03/11/2013 37.62 37.73 37.34 37.51 96,475
03/08/2013 37.71 37.83 37.51 37.74 90,512
03/07/2013 37.57 37.81 37.29 37.37 122,881
03/06/2013 37.52 37.68 37.27 37.55 258,902
03/05/2013 37.13 37.57 36.95 37.4 269,074
03/04/2013 37.05 37.18 36.65 36.92 160,721
03/01/2013 36.72 37.215 36.6 37.06 227,251
02/28/2013 36.62 36.97 36.58 36.85 570,103
02/27/2013 36.55 37.02 36.4801 36.54 177,536
02/26/2013 36.98 37.09 36.39 36.56 278,842
02/25/2013 37.65 37.67 36.82 36.84 278,428
02/22/2013 37.25 37.71 37.2299 37.4 140,140
02/21/2013 37.01 37.48 36.98 37.06 161,844
02/20/2013 37.66 37.75 37.06 37.1 352,508
02/19/2013 38 38.14 37.41 37.81 403,243
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.