Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$44.28
*  
0.07
0.16%
Get SWM Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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  44.31  44.50  43.87  44.28 94,568
05/01/2015 44.37 44.5 43.87 44.28 94,787
04/30/2015 45.06 45.63 44.06 44.21 161,591
04/29/2015 45.59 45.86 44.96 45.39 95,513
04/28/2015 45.07 45.91 44.9 45.87 90,043
04/27/2015 45.65 45.73 44.75 45.12 119,576
04/24/2015 45.61 45.96 45.11 45.62 93,701
04/23/2015 45.3 45.81 45.05 45.46 77,351
04/22/2015 45.09 45.705 44.785 45.5 78,486
04/21/2015 45.91 45.91 45.02 45.17 123,062
04/20/2015 45.21 46.27 45.06 45.91 100,323
04/17/2015 45.26 45.58 44.87 45.08 118,343
04/16/2015 45.18 45.65 44.7 45.57 116,044
04/15/2015 45.03 45.44 45.01 45.18 91,420
04/14/2015 45.59 45.59 44.88 45.07 116,144
04/13/2015 46.34 46.6 45.5 45.55 124,847
04/10/2015 46.17 46.51 45.71 46.24 105,401
04/09/2015 45.99 46.48 45.42 45.93 101,887
04/08/2015 45.38 46.1 44.99 45.98 152,440
04/07/2015 45.82 45.84 45.41 45.42 77,325
04/06/2015 45.47 46.15 45.47 45.82 84,719
04/02/2015 45.95 46.18 45.35 45.77 99,359
04/01/2015 45.9 46.1 45.17 46.04 127,268
03/31/2015 45.9 46.35 45.52 46.12 136,470
03/30/2015 45.7 46.3 45.4825 46.11 94,675
03/27/2015 45.16 45.68 44.99 45.51 99,756
03/26/2015 44.68 45.45 44.54 45.26 110,071
03/25/2015 45.97 46.366 44.92 45.07 110,612
03/24/2015 45.58 46.45 45.39 46.06 104,355
03/23/2015 46.05 46.43 45.516 45.7 131,786
03/20/2015 45.46 46.12 44.94 46.05 333,343
03/19/2015 45.05 45.51 44.65 45.17 187,959
03/18/2015 46.35 46.54 43.32 45.1 419,150
03/17/2015 46.55 47.03 46.39 46.94 138,403
03/16/2015 47.2 47.334 46.29 46.87 168,896
03/13/2015 47.34 47.5 46.18 47.15 160,464
03/12/2015 46.74 47.49 46.59 47.32 152,053
03/11/2015 46.87 46.94 46.06 46.47 147,505
03/10/2015 46.5 47.061 46.33 46.76 143,433
03/09/2015 47.07 47.31 46.52 46.88 247,316
03/06/2015 45.97 47.32 45.97 47.1 227,095
03/05/2015 46.39 46.4 45.675 46.3 148,125
03/04/2015 46.28 46.47 45.802 46.26 82,702
03/03/2015 46.49 46.517 45.68 46.36 119,214
03/02/2015 46.92 46.9499 46.045 46.69 162,955
02/27/2015 46.64 47.29 46.34 46.82 137,908
02/26/2015 46.35 46.83 46.21 46.58 107,492
02/25/2015 46.16 46.39 45.99 46.32 120,616
02/24/2015 46.59 46.836 46.08 46.42 176,077
02/23/2015 46.2 46.78 45.67 46.76 163,128
02/20/2015 46.19 46.37 45.37 46.29 132,637
02/19/2015 45.95 46.25 45 46.07 141,197
02/18/2015 45.02 46.17 44.31 46.1 191,743
02/17/2015 43.21 45.06 43.21 45.05 191,294
02/13/2015 43.96 44.26 42.91 43.15 251,381
02/12/2015 42.17 44.7 42.17 44.01 494,570
02/11/2015 39.58 39.99 39.42 39.83 81,407
02/10/2015 39.59 39.79 39.08 39.65 82,324
02/09/2015 39.78 40.01 38.97 39.28 110,642
02/06/2015 39.88 40.54 39.7 39.85 93,201
02/05/2015 39.99 40.15 39.39 39.89 125,448
02/04/2015 39.61 40.15 39.43 39.93 78,654
02/03/2015 39.57 39.95 39.39 39.59 124,139
02/02/2015 39.12 39.31 38.5001 39.23 127,516
*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?