Schweitzer-Mauduit International, Inc. Historical Stock Prices

SWM 
$40.78
*  
0.16
0.39%
Get SWM Alerts
*Delayed - data as of Jun. 2, 2015 15:59 ET  -  Find a broker to begin trading SWM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SWM After Hours
 
 
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 01-JUN-2014 TO 01-JUN-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.
15:59  40.53  40.94  40.32  40.78 83,942
06/01/2015 40.45 40.82 40 40.62 135,705
05/29/2015 40.23 40.76 40.088 40.36 112,989
05/28/2015 40.09 40.41 39.87 40.36 108,005
05/27/2015 39.84 40.38 39.5525 40.27 65,460
05/26/2015 40.32 40.39 39.42 39.83 80,842
05/22/2015 40.73 41.04 40.41 40.55 71,429
05/21/2015 41.17 41.33 40.79 40.92 61,884
05/20/2015 41.25 41.37 40.91 41.12 83,005
05/19/2015 41.98 42.05 41.4 41.67 135,680
05/18/2015 42.35 42.53 41.9 42.17 105,797
05/15/2015 42.72 42.8 42.09 42.51 130,969
05/14/2015 42.48 43.18 42.48 42.72 75,229
05/13/2015 42.52 42.895 42.31 42.37 110,231
05/12/2015 42.24 42.68 41.81 42.54 106,953
05/11/2015 42.31 42.72 42.152 42.36 97,547
05/08/2015 42.36 42.55 42.005 42.31 113,158
05/07/2015 43.47 43.47 39.22 41.97 232,131
05/06/2015 43.48 44.48 43.16 44.27 119,021
05/05/2015 43.77 44.03 42.74 43.48 138,115
05/04/2015 44.28 44.6 43.93 43.98 120,945
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
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
*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?