Quantcast

Schweitzer-Mauduit International, Inc. Common Stock Historical Stock Prices

SWM 
$26.91
*  
0.23
0.86%
Get SWM Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SWM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 26.55 27.22 26.34 26.91 158,646
12/14/2018 26.34 27.22 26.34 26.91 159,079
12/13/2018 26.66 26.87 26.45 26.68 357,326
12/12/2018 26.72 27.21 26.55 26.66 212,028
12/11/2018 27.15 27.29 26.35 26.45 271,828
12/10/2018 27.21 27.41 26.45 26.79 310,776
12/07/2018 27.61 27.94 27.23 27.26 378,983
12/06/2018 26.98 27.66 26.79 27.63 224,311
12/04/2018 28.94 29.01 27.22 27.32 188,590
12/03/2018 28.96 29.27 28.65 29.08 172,876
11/30/2018 28.75 29.14 28.33 28.51 264,901
11/29/2018 28.95 29.2 28.475 28.91 251,102
11/28/2018 29.18 29.52 28.9 29.37 217,843
11/27/2018 29.25 29.53 28.62 29.18 223,605
11/26/2018 29.86 30.49 29.42 29.43 166,672
11/23/2018 29.74 30.17 29.44 29.74 154,767
11/21/2018 30.47 30.72 29.85 29.88 159,150
11/20/2018 30.45 31.23 30.331 30.47 133,280
11/19/2018 30.84 31.18 30.49 30.74 339,833
11/16/2018 31.22 31.38 30.78 30.96 226,645
11/15/2018 31.07 31.385 30.89 31.22 154,550
11/14/2018 31.38 31.88 31 31.32 150,765
11/13/2018 31.27 31.94 30.99 31.26 407,980
11/12/2018 31.09 31.5299 30.93 31 268,294
11/09/2018 31.08 31.87 30.6925 31.06 287,602
11/08/2018 31.57 32.69 31.07 32.01 331,409
11/07/2018 32.3 33.1999 32.15 32.87 214,331
11/06/2018 32.91 32.97 32.03 32.23 196,305
11/05/2018 33.42 33.8588 32.99 33.03 162,786
11/02/2018 33.46 33.59 32.79 33.47 187,932
11/01/2018 32.06 33.57 31.95 33.23 356,238
10/31/2018 32.9 32.9 31.84 31.92 201,759
10/30/2018 32.11 32.67 32.0724 32.5 163,984
10/29/2018 32.61 32.84 31.75 32.03 179,019
10/26/2018 32.69 32.86 31.74 32.17 122,533
10/25/2018 32.33 33.53 32.33 33.07 170,180
10/24/2018 33.11 33.41 32.07 32.11 188,341
10/23/2018 33.6 33.72 32.19 32.91 221,763
10/22/2018 34.3 34.57 34.01 34.03 126,252
10/19/2018 34.09 34.52 34.09 34.21 104,279
10/18/2018 34.22 34.65 33.98 34.07 110,369
10/17/2018 34.23 34.36 33.95 34.26 189,063
10/16/2018 34.04 34.4 33.44 34.26 172,807
10/15/2018 33.11 34.01 33.09 33.8 116,638
10/12/2018 34.57 34.58 33.09 33.37 233,087
10/11/2018 34.42 34.81 34.01 34.08 220,011
10/10/2018 35.03 35.43 34.47 34.48 180,958
10/09/2018 35.17 35.3228 34.895 35.05 200,357
10/08/2018 34.92 35.46 34.92 35.26 215,907
10/05/2018 36.11 36.11 34.85 35.03 146,552
10/04/2018 36.74 36.8791 35.605 36.06 191,300
10/03/2018 36.64 37.1 36.35 36.8 158,393
10/02/2018 36.73 37.18 36.44 36.52 172,711
10/01/2018 38.49 38.705 36.62 36.8 217,459
09/28/2018 38.89 38.96 37.78 38.31 251,399
09/27/2018 40.07 40.07 38.92 38.96 86,412
09/26/2018 40.11 40.6 39.9273 40.08 97,992
09/25/2018 41.06 41.06 40.25 40.26 147,492
09/24/2018 41.73 42.0599 41.06 41.06 63,811
09/21/2018 41.7 41.9 41.45 41.73 243,697
09/20/2018 41.41 41.73 41.14 41.71 103,046
09/19/2018 41.65 41.83 41.05 41.26 130,227
09/18/2018 41.72 42.32 41.12 41.62 124,609
09/17/2018 41.12 41.91 40.93 41.5 142,994
09/14/2018 40.46 41.36 39.96 41.03 113,693
*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?

Smart Portfolio