Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$42.7
*  
0.13
0.3%
Get SWM Alerts
*Delayed - data as of Aug. 21, 2014 12:27 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:27  42.92  43.09  42.49  42.70 25,121
08/20/2014 42.88 43.03 42.47 42.83 86,260
08/19/2014 43.04 43.4 42.8001 42.97 74,878
08/18/2014 43.93 44.18 42.71 42.98 134,154
08/15/2014 44.15 44.3 43.15 43.49 126,255
08/14/2014 43.65 43.8 43.14 43.72 146,149
08/13/2014 43.11 43.67 42.83 43.51 86,021
08/12/2014 43.24 43.51 42.72 43.01 92,771
08/11/2014 43.25 43.75 43.07 43.32 107,272
08/08/2014 42.45 43.1075 42.04 42.97 113,152
08/07/2014 42.6 43.99 42.28 42.44 138,154
08/06/2014 41.41 42.16 41.4 41.8 164,581
08/05/2014 41.43 41.96 41.295 41.59 119,403
08/04/2014 41.81 42.19 41.44 41.69 185,129
08/01/2014 41.03 41.95 41.03 41.63 137,071
07/31/2014 41.29 41.415 40.82 40.83 209,311
07/30/2014 41.85 41.88 41.32 41.54 66,925
07/29/2014 41.78 42.04 41.37 41.5 128,527
07/28/2014 41.79 42.26 41.27 41.8 136,346
07/25/2014 42.07 42.48 41.52 41.79 121,407
07/24/2014 42.58 43.11 42.06 42.28 160,672
07/23/2014 42.03 42.94 42.03 42.59 111,025
07/22/2014 41.77 42.32 41.63 42.03 127,020
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
04/17/2014 40.08 40.5 39.97 40.29 375,461
04/16/2014 40.04 40.13 39.83 40.01 395,476
04/15/2014 39.63 40.03 38.96 39.85 288,548
04/14/2014 39.42 40.06 39.13 39.61 352,825
04/11/2014 39.07 39.72 38.88 39.12 159,815
04/10/2014 40.05 40.41 39.335 39.43 220,289
04/09/2014 40.6 40.6 39.94 39.98 195,992
04/08/2014 40.58 40.945 40.4 40.47 272,365
04/07/2014 41.31 41.375 40.31 40.5 167,883
04/04/2014 42.59 42.59 41.19 41.38 257,239
04/03/2014 42.76 43.21 42.36 42.51 207,692
04/02/2014 42.56 42.81 42.35 42.55 532,340
04/01/2014 42.65 42.89 42.33 42.51 160,328
03/31/2014 42.09 42.87 42.01 42.59 131,187
03/28/2014 41.54 42.09 41.49 41.71 124,597
03/27/2014 42.22 42.22 41.29 41.44 172,570
03/26/2014 43.39 43.52 42.095 42.15 133,313
03/25/2014 43.07 43.26 42.36 42.99 203,067
03/24/2014 43.24 43.61 42.37 42.82 190,869
03/21/2014 43.52 43.61 43.02 43.21 393,414
03/20/2014 43.39 43.719 43.08 43.46 176,465
03/19/2014 44.1 44.13 43.26 43.39 189,312
03/18/2014 43.94 44.15 43.7 44.01 183,605
03/17/2014 44.16 44.48 43.6 43.83 241,215
03/14/2014 43.66 44.115 43.29 43.85 198,930
03/13/2014 44.95 45.07 43.38 43.7 287,757
03/12/2014 44.38 45.18 44.12 44.93 177,234
03/11/2014 45.74 45.74 44.02 44.52 266,440
03/10/2014 45.62 46.005 45.15 45.74 193,362
03/07/2014 46.19 46.19 45.65 45.74 169,344
03/06/2014 46.02 46.243 45.85 45.85 173,851
03/05/2014 46.46 46.63 45.96 45.98 184,676
03/04/2014 47.42 47.6 46.39 46.55 653,426
03/03/2014 47.98 48.08 46.52 46.74 255,698
02/28/2014 47.42 48.34 47.21 48.13 226,660
02/27/2014 47.34 48.03 46.8617 47.33 209,899
02/26/2014 46.43 47.78 46.03 47.41 223,288
02/25/2014 46.13 46.5 45.61 46.34 205,503
02/24/2014 46.14 46.5 45.86 46.12 194,295
02/21/2014 46.17 46.79 46.04 46.14 185,346
02/20/2014 44.89 46.2 44.68 46.13 149,072
02/19/2014 45.69 45.88 44.87 44.87 233,337
02/18/2014 45.37 46.09 45.37 45.84 258,041
02/14/2014 44.8 45.61 44.66 45.37 276,931
02/13/2014 44.25 45.48 44.25 44.79 344,155
02/12/2014 44.7 45.346 44.45 44.64 300,434
02/11/2014 44.99 45.52 44.47 44.7 268,119
02/10/2014 43.76 46.25 43.21 45.16 666,283
02/07/2014 43.85 44.1 42.71 43.75 404,359
02/06/2014 46.85 46.85 42.53 43.52 1,727,587
02/05/2014 46.05 47.33 45.95 47.25 344,957
02/04/2014 45.48 46.38 45.07 46.3 252,438
02/03/2014 46.17 46.21 44.9 45.13 209,426
01/31/2014 45.69 46.73 45.69 46.13 168,883
01/30/2014 46.22 46.77 45.89 46.54 168,676
01/29/2014 45.43 46.49 45.26 45.74 149,020
01/28/2014 45.31 45.96 45.29 45.89 143,029
01/27/2014 45.28 45.84 44.9 45.15 151,737
01/24/2014 46.33 46.47 45.01 45.32 249,562
01/23/2014 46.76 47.01 46.37 46.76 335,504
01/22/2014 46.91 47.14 46.8 46.9 161,011
01/21/2014 47.31 47.5 46.585 46.76 131,197
01/17/2014 47.23 47.28 46.78 46.81 131,128
01/16/2014 47.02 47.31 46.5301 47.11 122,721
01/15/2014 46.75 47.27 46.745 47.08 94,284
01/14/2014 46.47 46.79 45.94 46.73 213,766
01/13/2014 46.3 46.73 45.73 46.27 216,194
01/10/2014 47.22 47.45 46.33 46.63 405,438
01/09/2014 47.43 47.43 46.7134 47 378,087
01/08/2014 48.85 49.21 46.72 47.25 390,117
01/07/2014 49.77 50.31 48.88 48.95 188,985
01/06/2014 50.77 50.79 49.37 49.46 234,562
01/03/2014 50.25 50.93 50.05 50.67 70,982
01/02/2014 51.16 51.23 50.18 50.33 130,465
12/31/2013 50.77 51.845 50.77 51.47 130,543
12/30/2013 51.59 51.87 50.58 50.72 86,847
12/27/2013 51.37 51.86 50.67 51.53 84,970
12/26/2013 51.2 51.71 50.7866 51.14 74,860
12/24/2013 50.45 51.03 50.44 50.86 82,944
12/23/2013 50.73 50.73 50.01 50.5 125,117
12/20/2013 50.24 50.91 49.94 50.5 362,306
12/19/2013 50 50.24 49.63 50.05 128,371
12/18/2013 49.35 50 49.1 49.99 115,608
12/17/2013 49.53 49.55 48.76 49.33 67,405
12/16/2013 48.67 49.8 47.995 49.62 160,524
12/13/2013 48.67 48.87 47.72 48.62 248,174
12/12/2013 48.56 49.16 48.1236 48.68 121,641
12/11/2013 49.95 49.95 48.41 48.55 134,220
12/10/2013 48.94 50.02 48.75 49.92 265,140
12/09/2013 50.33 50.44 49.02 49.16 201,711
12/06/2013 50.88 50.88 50.32 50.71 76,040
12/05/2013 50.35 50.54 49.93 50.19 78,694
12/04/2013 50.92 51.56 49.918 50.35 127,599
12/03/2013 50.5 51.01 49.94 50.98 203,201
12/02/2013 51.55 51.68 50.35 50.73 98,392
11/29/2013 51.82 51.96 51.34 51.61 52,170
11/27/2013 51.87 51.94 51.29 51.52 75,833
11/26/2013 51.21 52 50.7404 51.7 135,180
11/25/2013 52.11 52.18 51.02 51.09 115,404
11/22/2013 52.68 52.68 52 52.18 102,223
11/21/2013 52.22 53.27 52.026 52.69 152,635
11/20/2013 52.64 52.64 51.91 52 156,136
11/19/2013 53.5 54.58 52.2 52.38 276,787
11/18/2013 53.57 53.878 53.11 53.31 222,087
11/15/2013 53.04 53.97 52.87 53.4 142,997
11/14/2013 53.39 53.74 52.52 53.08 132,552
11/13/2013 52.68 53.48 52.42 53.4 139,393
11/12/2013 51.98 53.05 51.86 52.99 194,047
11/11/2013 52.37 52.75 52 52.18 295,445
11/08/2013 50.86 52.4999 50.692 52.32 580,438
11/07/2013 58.29 59.33 48.76 50.67 1,293,089
11/06/2013 60.4 60.85 59.25 59.94 179,213
11/05/2013 61.97 62.31 60.58 60.6 122,135
11/04/2013 61.75 62.17 61.42 61.97 158,055
11/01/2013 61.81 62.46 61.01 61.63 111,097
10/31/2013 61.72 62.54 61.21 61.88 104,975
10/30/2013 62.8 62.8 61.29 61.49 99,762
10/29/2013 62.86 63.53 61.74 62.72 96,951
10/28/2013 62.53 63.05 61.9253 62.51 138,166
10/25/2013 62.77 63.0639 62 62.53 101,314
10/24/2013 61.59 62.59 61.53 62.41 116,394
10/23/2013 62.04 62.534 61.36 61.59 128,385
10/22/2013 61.85 62.62 61.7 62.34 94,396
10/21/2013 62.23 62.4634 61.45 61.49 92,688
10/18/2013 62.68 62.71 61.8 62.23 136,532
10/17/2013 61.74 62.05 61.17 62.05 171,299
10/16/2013 61.35 62 61.17 61.84 78,195
10/15/2013 61.8 62 61.05 61.11 88,909
10/14/2013 61.46 62.28 61.05 61.78 102,033
10/11/2013 59.99 61.66 59.99 61.65 71,828
10/10/2013 58.37 60.31 58.14 60.3 110,930
10/09/2013 58.07 58.43 57.37 57.61 334,530
10/08/2013 58.66 59.12 57.57 57.76 260,464
10/07/2013 60.23 60.256 58.72 58.77 115,795
10/04/2013 59 60.84 58.802 60.5 114,274
10/03/2013 59.37 59.48 58.69 59.14 376,259
10/02/2013 60.62 60.62 59.47 59.47 177,345
10/01/2013 60.69 60.86 60.18 60.85 138,438
09/30/2013 60.08 60.75 60 60.53 158,966
09/27/2013 60.9 61.39 60.31 60.36 141,059
09/26/2013 61.05 61.55 60.54 61.34 134,979
09/25/2013 61.15 61.349 60.26 60.81 98,264
09/24/2013 60.44 61.625 60.19 60.91 82,136
09/23/2013 60.2 60.45 59.79 60.31 125,306
09/20/2013 60.25 60.92 59.86 60.17 212,708
09/19/2013 60.54 60.8799 59.805 59.84 106,124
09/18/2013 60.11 60.97 59.83 60.59 132,684
09/17/2013 60.2 60.384 59.79 59.97 106,373
09/16/2013 61.18 61.3 59.97 60.06 147,967
09/13/2013 60.04 60.9 59.44 60.75 162,328
09/12/2013 60.9 61 59.36 59.68 98,561
09/11/2013 60.53 60.91 60.5 60.9 84,443
09/10/2013 60.5 61.28 60.13 60.38 195,025
09/09/2013 59.3 60.261 59.16 60.16 117,145
09/06/2013 58.58 59.04 57.46 58.98 250,024
09/05/2013 58.69 58.69 57.765 58.44 114,827
09/04/2013 57.71 58.62 57.55 58.59 115,011
09/03/2013 57.73 58.16 57.27 57.66 110,015
08/30/2013 57.5 57.86 56.95 57.27 131,856
08/29/2013 57.04 58.23 57 57.56 156,335
08/28/2013 57.11 57.18 56.69 57 119,236
08/27/2013 57.11 57.719 56.73 57 170,648
08/26/2013 57.04 57.9 56.715 57.58 132,886
08/23/2013 56.71 57.4 56.3 57.3 148,499
08/22/2013 56.13 56.57 55.98 56.53 61,064
08/21/2013 55.98 56.35 55.72 55.95 77,818
08/20/2013 55.44 56.075 55.32 56 75,075
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?