Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$46.15
*  
0.67
1.43%
Get SWM Alerts
*Delayed - data as of Mar. 2, 2015 13:56 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
13:56  46.81  46.9499  46.045  46.15 69,523
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
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
11/25/2014 41.92 41.95 41.3 41.83 133,884
11/24/2014 41.36 41.85 41.21 41.71 94,542
11/21/2014 42.66 42.91 41.27 41.59 140,041
11/20/2014 42.33 42.39 41.6006 41.99 106,618
11/19/2014 42.63 42.94 42.16 42.4 154,323
11/18/2014 42.54 43.16 42.54 42.75 105,377
11/17/2014 43.7 44.06 42.42 42.47 131,818
11/14/2014 43.66 43.89 43.27 43.6 117,014
11/13/2014 43.79 43.85 43.3603 43.63 126,778
11/12/2014 43.07 43.89 43.07 43.79 110,548
11/11/2014 42.97 43.2 42.65 43.07 137,788
11/10/2014 43.55 43.55 42.5 42.97 123,585
11/07/2014 43.6 43.77 42.65 43.72 174,259
11/06/2014 43.48 44.38 43.17 43.72 97,139
11/05/2014 43.14 43.475 42.37 42.75 117,897
11/04/2014 42.41 43.02 42.12 42.97 86,582
11/03/2014 43.02 43.354 42.1655 42.51 126,511
10/31/2014 44.06 44.14 42.61 43.06 161,589
10/30/2014 42.3 43.57 42.3 43.23 131,655
10/29/2014 42.58 42.78 41.98 42.47 91,866
10/28/2014 40.96 42.41 40.94 42.38 151,510
10/27/2014 41.36 41.61 40.54 40.58 203,372
10/24/2014 41.58 41.62 41.23 41.35 52,436
10/23/2014 41.07 42.041 40.9 41.45 76,280
10/22/2014 41.5 42.03 40.46 40.52 96,158
10/21/2014 40.09 41.35 39.61 41.27 135,137
10/20/2014 38.26 39.89 38.26 39.85 142,279
10/17/2014 37.98 38.72 37.63 38.27 159,270
10/16/2014 37.35 38.6 35.48 37.44 295,347
10/15/2014 38.31 39.085 37.79 38.74 202,369
10/14/2014 38.57 39.3 38.33 38.74 128,684
10/13/2014 38.55 38.98 38.3 38.36 125,390
10/10/2014 38.99 39.61 38.6 38.62 111,498
10/09/2014 39.98 40.19 39.24 39.27 128,219
10/08/2014 39.16 40.14 38.82 40.13 121,322
10/07/2014 40.01 40.22 39.34 39.34 91,691
10/06/2014 40.65 40.8 40.22 40.28 118,937
10/03/2014 40.57 41.08 40.44 40.64 103,692
10/02/2014 40.87 41.3 39.8901 40.14 181,630
10/01/2014 41.16 41.42 40.4 40.78 210,203
09/30/2014 41.67 41.86 41.26 41.31 180,587
09/29/2014 41.57 41.88 41.4626 41.58 56,322
09/26/2014 41.42 41.89 41.39 41.82 78,878
09/25/2014 41.48 41.89 41.18 41.4 106,396
09/24/2014 41.6 42.0799 41.39 41.63 109,543
09/23/2014 42.05 42.43 41.41 41.51 96,421
09/22/2014 41.92 42.43 41.91 42.08 132,274
09/19/2014 42.97 43.205 41.901 42.2 210,759
09/18/2014 42.87 43.41 42.66 42.9 95,020
09/17/2014 43.02 43.21 42.495 42.85 87,205
09/16/2014 43.16 43.33 42.67 43.04 72,240
09/15/2014 43.42 43.784 42.68 43.17 98,665
09/12/2014 44.12 44.14 43.18 43.31 105,366
09/11/2014 43.27 44.29 43.02 44.19 150,346
09/10/2014 43.93 44.26 42.99 43.36 106,784
09/09/2014 44.13 44.43 43.59 43.89 294,021
09/08/2014 44.63 44.78 43.79 44.32 89,223
09/05/2014 44.4 44.73 44 44.57 168,245
09/04/2014 44.67 44.69 44.19 44.35 77,403
09/03/2014 43.53 44.87 43.42 44.44 209,140
09/02/2014 43.05 43.24 42.57 43.2 133,212
08/29/2014 42.67 42.88 42.27 42.84 53,442
08/28/2014 42.49 42.71 42.245 42.55 55,308
08/27/2014 42.6 42.9 42.36 42.58 66,726
08/26/2014 42.26 42.46 42.134 42.43 81,805
08/25/2014 42.86 42.86 42.26 42.59 88,305
08/22/2014 42.89 42.9 42.28 42.55 82,070
08/21/2014 42.87 43.09 42.49 42.82 91,628
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
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?