Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$41.83
*  
0.17
0.41%
Get SWM Alerts
*Delayed - data as of Jul. 22, 2014 9:42 ET  -  Find a broker to begin trading SWM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SWM Real Time
 
 
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
9:42  41.81  41.94  41.63  41.83 2,231
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
06/27/2014 42.59 44.13 42.59 44.07 681,197
06/26/2014 43 43.2 42.225 42.92 126,499
06/25/2014 42.01 42.87 41.62 42.83 130,339
06/24/2014 42.6 43.14 42.03 42.07 132,879
06/23/2014 43.47 43.47 42.59 42.63 106,747
06/20/2014 43.08 43.69 43 43.48 257,786
06/19/2014 43.13 43.48 43 43.07 83,538
06/18/2014 43.07 43.93 42.83 43.05 174,690
06/17/2014 42.05 43.05 41.92 43 138,004
06/16/2014 42.36 42.66 41.68 42.06 129,599
06/13/2014 41.99 42.7 41.85 42.37 174,348
06/12/2014 42.06 42.105 41.42 41.93 169,015
06/11/2014 42.38 42.9 42.07 42.19 106,969
06/10/2014 42.91 42.91 42.19 42.66 80,252
06/09/2014 42.9 43.25 42.46 43.03 109,311
06/06/2014 43.49 43.59 42.64 42.9 222,955
06/05/2014 41.84 43.49 41.68 43.25 189,918
06/04/2014 41.55 42.07 41.44 41.77 156,691
06/03/2014 41.72 41.96 41.46 41.7 337,128
06/02/2014 41.77 41.985 41.33 41.85 184,913
05/30/2014 42.24 42.24 41.44 41.68 258,672
05/29/2014 41.61 42.18 41.31 42.15 118,830
05/28/2014 41.97 41.97 41.17 41.5 456,219
05/27/2014 42.71 42.85 42.06 42.2 132,132
05/23/2014 41.83 42.81 41.61 42.54 148,921
05/22/2014 42.02 42.3199 41.67 41.7 192,206
05/21/2014 41.79 42.69 41.79 42.02 296,271
05/20/2014 42.04 42.16 41.42 41.71 237,615
05/19/2014 41.86 42.46 41.75 42.38 172,653
05/16/2014 41.59 42.02 41.29 41.99 100,270
05/15/2014 41.6 42.06 41.34 41.61 173,239
05/14/2014 42.5 42.7853 41.64 41.87 213,556
05/13/2014 43.95 44.17 42.395 42.49 272,054
05/12/2014 42.61 44.29 42.42 44.04 228,557
05/09/2014 41.5 42.62 41.37 42.48 136,745
05/08/2014 41.7 42.27 41 41.52 321,801
05/07/2014 42.39 42.67 41.58 42.61 192,741
05/06/2014 43.09 43.4 41.97 42.2 181,139
05/05/2014 42.65 43.28 42.57 43.16 153,814
05/02/2014 42.88 43.49 42.4523 42.94 146,744
05/01/2014 43.65 43.67 42.44 42.78 216,770
04/30/2014 42.76 43.6696 42.55 43.64 156,726
04/29/2014 42.44 42.86 42.37 42.75 160,004
04/28/2014 41.73 42.41 41.56 42.35 188,101
04/25/2014 41.73 41.98 41.46 41.64 166,011
04/24/2014 41.54 41.83 40.87 41.83 172,049
04/23/2014 41.13 41.66 40.9 41.21 281,045
04/22/2014 40.62 41.55 40.6 41.13 419,821
04/21/2014 40.42 40.753 40.18 40.55 244,951
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?