SWM Quote, Trading Chart, Schweitzer-Mauduit International Inc.

home / stock / swm / swm quote

Stock Information
Company Name: Schweitzer-Mauduit International Inc.
Stock Symbol: SWM
Market: NYSE
Menu
SWM SWM Quote SWM Short SWM News SWM Articles SWM Message Board
Get SWM Alerts

News, Short Squeeze, Breakout and More Instantly...
SWM Quote
Last:$23.41
Change Percent:-6.21%
Open:$24.52
Previous Close:$23.41
High:$24.54
Low:$22.84
Volume:1,274,776
Last Trade Date Time:07/05/2022 04:40:19 am
Quotes are delayed by 15 to 20 minutes.
SWM Chart
Last Twenty Trading Days
Date:2022-07-05
Open:$24.52
Close:$23.41
High:$24.54
Low:$22.84
Volume:1,274,776
Date:2022-07-04
Open:$25
Close:$24.96
High:$25.43
Low:$24.74
Volume:2,911,405
Date:2022-07-01
Open:$25
Close:$24.96
High:$25.43
Low:$24.74
Volume:2,909,334
Date:2022-06-30
Open:$24.88
Close:$25.12
High:$25.205
Low:$24.44
Volume:258,630
Date:2022-06-29
Open:$25.01
Close:$25.17
High:$25.19
Low:$24.78
Volume:297,009
Date:2022-06-28
Open:$25.45
Close:$25.07
High:$25.82
Low:$24.95
Volume:218,967
Date:2022-06-27
Open:$24.98
Close:$25.28
High:$25.56
Low:$24.77
Volume:264,660
Date:2022-06-24
Open:$23.73
Close:$24.71
High:$24.75
Low:$23.72
Volume:580,078
Date:2022-06-23
Open:$23.61
Close:$23.51
High:$24.14
Low:$23.12
Volume:292,065
Date:2022-06-22
Open:$23.84
Close:$23.76
High:$24.24
Low:$23.68
Volume:410,112
Date:2022-06-21
Open:$24.33
Close:$24.09
High:$25.035
Low:$24.05
Volume:295,408
Date:2022-06-20
Open:$25.12
Close:$24.2
High:$25.21
Low:$24.18
Volume:386,310
Date:2022-06-17
Open:$25.12
Close:$24.2
High:$25.21
Low:$24.18
Volume:386,289
Date:2022-06-16
Open:$26.73
Close:$24.89
High:$26.73
Low:$24.83
Volume:367,063
Date:2022-06-15
Open:$27.4
Close:$27.12
High:$27.63
Low:$26.87
Volume:228,559
Date:2022-06-14
Open:$27.15
Close:$27.27
High:$27.54
Low:$26.955
Volume:237,794
Date:2022-06-13
Open:$27.34
Close:$27.02
High:$27.57
Low:$26.92
Volume:281,259
Date:2022-06-10
Open:$27.71
Close:$27.97
High:$28.125
Low:$27.58
Volume:231,559
Date:2022-06-09
Open:$28.38
Close:$28.25
High:$28.49
Low:$27.94
Volume:175,910
Date:2022-06-08
Open:$28.53
Close:$28.39
High:$28.75
Low:$28.2587
Volume:194,319