Quantcast

Historical Stock Prices

SWM 
$41.73
*  
0.02
0.05%
Get SWM Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/13/2018 39.79 40.6 39.79 40.3 99,478
09/12/2018 39.21 39.96 39.04 39.74 141,599
09/11/2018 39.61 39.73 38.99 39.12 95,972
09/10/2018 40.17 40.2 39.6 39.7 88,669
09/07/2018 40.01 40.16 39.57 40.03 106,853
09/06/2018 40.42 40.81 40.041 40.15 100,532
09/05/2018 40.02 40.61 39.73 40.51 148,125
09/04/2018 40.53 40.76 39.5 40.12 123,676
08/31/2018 40.53 40.94 40.24 40.69 115,914
08/30/2018 40.96 41.16 40.54 40.73 50,875
08/29/2018 40.9 41.265 40.75 41.01 76,862
08/28/2018 40.9 41.21 40.7 40.89 74,901
08/27/2018 40.57 41.24 40.3 40.84 87,757
08/24/2018 40.34 40.64 40.01 40.54 86,265
08/23/2018 40.79 40.8748 40.04 40.09 69,482
08/22/2018 40.88 41.27 40.88 41.25 87,572
08/21/2018 40.59 41.1051 40.4146 40.94 122,231
08/20/2018 40.85 41.01 40.3701 40.57 89,491
08/17/2018 39.83 40.73 39.68 40.67 138,535
08/16/2018 39.94 40.205 39.72 39.9 112,359
08/15/2018 40.05 40.469 39.5 39.84 88,362
08/14/2018 39.73 40.34 39.65 40.2 73,198
08/13/2018 40.04 40.305 39.52 39.65 128,046
08/10/2018 40.36 40.4 39.81 40.03 196,725
08/09/2018 40.55 40.78 40.3 40.59 222,739
08/08/2018 41.3 41.46 40.58 40.67 127,320
08/07/2018 42.13 42.44 41.28 41.38 113,118
08/06/2018 42.25 42.47 41.87 42.04 99,776
08/03/2018 44.02 44.4 42.25 42.37 161,727
08/02/2018 42.9 44.69 42.1995 44.14 239,222
08/01/2018 41.68 42.01 41.11 41.39 146,948
07/31/2018 41.49 41.85 40.94 41.49 130,374
07/30/2018 41.4 41.95 41.295 41.39 82,563
07/27/2018 42.06 42.06 41.24 41.39 93,056
07/26/2018 42.2 42.6 41.91 42.15 88,927
07/25/2018 42.59 42.655 41.93 42.05 99,678
07/24/2018 42.87 42.92 42.38 42.78 227,828
07/23/2018 42.87 42.92 42.48 42.75 119,201
07/20/2018 43.33 43.5033 42.78 42.87 81,615
07/19/2018 42.87 43.26 42.81 43.23 196,596
07/18/2018 43.05 43.09 42.66 42.91 87,181
07/17/2018 43.36 43.7 43.19 43.25 76,905
07/16/2018 43.89 43.89 42.99 43.3 95,645
07/13/2018 43.67 44.0963 43.59 43.68 42,484
07/12/2018 43.87 44.01 43.27 43.77 103,485
07/11/2018 44.18 44.28 43.67 43.71 145,664
07/10/2018 44.4 44.68 44.15 44.33 78,084
07/09/2018 44.16 44.52 43.62 44.43 156,857
07/06/2018 44.14 44.25 43.67 44.12 122,215
07/05/2018 43.89 43.98 43.37 43.98 163,098
07/03/2018 43.97 44.04 43.4 43.7 73,667
07/02/2018 43.67 43.91 43.23 43.89 81,979
06/29/2018 43.77 44.16 43.64 43.72 141,506
06/28/2018 43.5 43.63 43.04 43.63 105,477
06/27/2018 43.99 43.99 43.36 43.49 108,850
06/26/2018 43.51 44.19 43.42 43.9 117,086
06/25/2018 43.31 43.81 42.775 43.41 213,012
06/22/2018 43.4 43.7 43.07 43.43 274,819
06/21/2018 43.53 43.995 42.99 43.12 261,619
*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