Schweitzer-Mauduit International, Inc. Common Stock Historical Stock Prices

SWM 
$34.21
*  
0.24
0.71%
Get SWM Alerts
*Delayed - data as of Apr. 28, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.885 34.485 33.67 34.21 167,310
04/27/2016 33.49 33.99 33.1601 33.97 186,059
04/26/2016 32.86 33.52 32.72 33.5 150,097
04/25/2016 33.31 33.35 32.74 32.84 128,015
04/22/2016 32.67 33.42 32.67 33.41 186,423
04/21/2016 33.11 33.23 32.63 32.7 186,048
04/20/2016 32.91 33.18 32.72 33.02 199,240
04/19/2016 33.39 33.46 32.71 32.97 192,802
04/18/2016 32.75 33.33 32.46 33.24 175,748
04/15/2016 31.99 32.99 31.8501 32.77 160,696
04/14/2016 32.14 32.3 31.74 32.14 198,665
04/13/2016 31.26 32.46 31.12 32.21 328,402
04/12/2016 31.07 31.35 30.54 31.12 134,372
04/11/2016 30.56 31.27 30.55 31 200,980
04/08/2016 30.61 31.04 30.43 30.52 181,595
04/07/2016 31.13 31.13 30.21 30.46 328,613
04/06/2016 30.87 31.16 30.62 31.11 147,185
04/05/2016 31.01 31.25 30.68 30.89 169,945
04/04/2016 31.26 31.535 31.01 31.15 185,590
04/01/2016 31.35 31.44 30.91 31.19 157,530
03/31/2016 30.96 31.59 30.96 31.48 323,750
03/30/2016 31.57 31.73 30.93 30.96 198,901
03/29/2016 30.59 31.49 30.42 31.44 209,524
03/28/2016 30.44 30.71 30.02 30.71 221,191
03/24/2016 30.15 30.8099 30.035 30.4 213,955
03/23/2016 30.32 30.5699 30.13 30.37 316,161
03/22/2016 30.68 30.9 30.13 30.36 274,267
03/21/2016 30.5 31.19 30.41 30.91 328,560
03/18/2016 30.04 30.53 29.95 30.36 657,756
03/17/2016 29.17 30.16 29.15 30.09 497,984
03/16/2016 29.55 29.55 29.02 29.29 308,165
03/15/2016 29.5 29.77 29.16 29.7 286,565
03/14/2016 29.62 29.89 29.1408 29.61 297,577
03/11/2016 29.55 30.19 29.24 29.91 532,025
03/10/2016 29.89 30 29.03 29.26 221,325
03/09/2016 29.72 30.07 29.26 29.89 377,608
03/08/2016 30.51 30.79 29.5 29.55 382,711
03/07/2016 29.37 30.82 29.26 30.75 513,106
03/04/2016 29.71 29.965 29.07 29.3 376,712
03/03/2016 29.87 29.98 29.71 29.89 296,064
03/02/2016 30.39 30.575 29.7372 29.95 334,926
03/01/2016 30.31 30.54 30.07 30.44 263,170
02/29/2016 30.5 30.6 30.05 30.22 400,779
02/26/2016 30.7 30.9575 30.24 30.5 330,165
02/25/2016 31 31 30.44 30.59 283,735
02/24/2016 31.05 31.39 30.75 30.93 322,659
02/23/2016 33.22 33.33 31.58 31.6 530,984
02/22/2016 33.25 34.94 32.8496 33.3 625,600
02/19/2016 36.95 37.35 32.85 32.87 779,771
02/18/2016 36.74 37.55 29.565 37.23 1,615,911
02/17/2016 40.96 41.89 40.67 41.64 167,315
02/16/2016 41.15 41.49 39.771 40.75 170,547
02/12/2016 40.97 41.32 40.51 40.85 163,024
02/11/2016 39.88 40.91 39.82 40.79 126,759
02/10/2016 40.89 41.21 40.35 40.4 133,231
02/09/2016 40.4 41.55 39.97 40.84 106,949
02/08/2016 39.41 40.93 39.36 40.71 180,725
02/05/2016 40.46 40.668 39.66 39.7 162,802
02/04/2016 40.25 40.99 40.17 40.47 136,423
02/03/2016 40.66 41.11 39.71 40.51 129,410
02/02/2016 41.02 41.02 40.27 40.33 127,950
02/01/2016 41.73 42.01 41.34 41.35 150,977
01/29/2016 40.94 42.16 40.83 42 344,137
01/28/2016 40.99 41.11 40.4 40.82 133,022
01/27/2016 40.69 41.3 40.54 40.75 178,959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?