Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$46.58
*  
0.26
0.56%
Get SWM Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading SWM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SWM Pre-Market
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  46.29  46.83  46.21  46.58 107,398
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
01/30/2015 39.44 39.75 38.78 38.86 131,080
01/29/2015 39.41 39.94 39.19 39.8 109,133
01/28/2015 39.87 40.09 39.13 39.27 138,215
01/27/2015 39.69 39.92 39.14 39.68 111,465
01/26/2015 40.04 40.36 39.55 40.09 138,990
01/23/2015 40.45 40.66 39.81 40.02 93,038
01/22/2015 40.41 41.77 39.4 40.51 343,252
01/21/2015 40.2 40.4 39.86 40.26 122,495
01/20/2015 40.22 40.43 39.65 40.19 100,523
01/16/2015 39.57 40.19 39.57 40.05 125,829
01/15/2015 40.55 40.6 39.56 39.73 95,935
01/14/2015 40.28 40.8299 40.02 40.33 121,057
01/13/2015 40.75 41.32 40.205 40.6 149,606
01/12/2015 40.13 40.76 39.48 40.46 99,969
01/09/2015 40.5 40.635 39.95 40.06 111,430
01/08/2015 40.27 40.6 40.03 40.53 86,172
01/07/2015 40.78 40.78 39.46 39.87 114,742
01/06/2015 41.09 41.75 40.06 40.57 196,359
01/05/2015 41.66 41.88 40.88 40.95 105,055
01/02/2015 42.62 42.83 41.36 41.97 100,186
12/31/2014 43.06 43.31 42.27 42.3 91,816
12/30/2014 42.74 43.11 42.5244 42.8 85,148
12/29/2014 42.17 43.28 42.17 42.77 152,070
12/26/2014 41.67 42.42 40.93 42.13 72,629
12/24/2014 41.93 42.2 41.45 41.49 57,129
12/23/2014 40.76 42 40.65 41.93 177,852
12/22/2014 42.3 42.545 40.38 40.73 199,920
12/19/2014 41.43 42.63 41.32 42.41 502,114
12/18/2014 41.21 41.68 40.925 41.43 173,799
12/17/2014 40.35 40.95 39.73 40.62 235,987
12/16/2014 40.86 41.46 40.31 40.34 184,172
12/15/2014 41.16 41.45 40.34 40.95 183,519
12/12/2014 40.61 41.24 40.61 41.02 120,854
12/11/2014 41.05 42.12 40.3185 41.22 104,781
12/10/2014 41.85 42.06 40.73 40.95 118,545
12/09/2014 40.8 41.92 40.79 41.92 128,487
12/08/2014 42.23 42.69 41.17 41.36 132,544
12/05/2014 42.2 42.88 42.1 42.42 148,817
12/04/2014 42.93 43.13 42.055 42.25 109,574
12/03/2014 42.83 43.3 42.58 43.01 126,827
12/02/2014 42.32 43.8 42.32 42.85 218,859
12/01/2014 42.68 42.86 42.23 42.26 149,695
11/28/2014 42.55 43 42.5 42.77 168,438
11/26/2014 41.96 42.51 41.31 42.4 144,651
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?