SWM Historical Prices | Schweitzer-Mauduit Internationa Stock

Dow

0.12% Nasdaq

0.07%

Schweitzer-Mauduit International Inc. (SWM)

-NYSE

45.81 0.60(1.33%) May 20, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	45.30	46.06	45.24	45.81	223,200	45.81
May 20, 2013	0.30 Dividend
May 17, 2013	45.34	45.69	45.02	45.51	191,900	45.21
May 16, 2013	44.92	45.40	44.59	45.04	183,900	44.74
May 15, 2013	44.65	44.99	44.13	44.87	197,800	44.57
May 14, 2013	44.21	44.84	44.21	44.65	211,300	44.36
May 13, 2013	43.68	44.30	43.42	44.22	114,700	43.93
May 10, 2013	42.98	43.95	42.98	43.55	141,100	43.26
May 9, 2013	40.99	43.09	40.79	42.82	194,700	42.54
May 8, 2013	41.24	41.24	40.54	41.14	146,600	40.87
May 7, 2013	40.30	41.26	40.17	41.24	203,300	40.97
May 6, 2013	40.58	40.67	40.07	40.32	170,600	40.05
May 3, 2013	40.30	40.85	40.16	40.58	229,000	40.31
May 2, 2013	39.02	40.07	39.02	39.80	155,400	39.54
May 1, 2013	39.91	40.25	38.89	38.92	292,700	38.66
Apr 30, 2013	39.98	40.31	39.83	40.29	138,100	40.02
Apr 29, 2013	39.67	40.14	39.33	39.90	100,600	39.64
Apr 26, 2013	39.91	39.91	39.34	39.47	108,500	39.21
Apr 25, 2013	40.00	40.17	39.76	39.94	136,700	39.68
Apr 24, 2013	39.50	39.88	39.29	39.76	171,100	39.50
Apr 23, 2013	39.49	39.78	39.20	39.50	218,200	39.24
Apr 22, 2013	39.24	39.71	38.67	39.40	124,500	39.14
Apr 19, 2013	38.57	39.26	38.54	39.08	104,900	38.82
Apr 18, 2013	38.80	38.87	38.26	38.43	213,100	38.18
Apr 17, 2013	39.17	39.24	38.60	38.68	170,300	38.43
Apr 16, 2013	39.03	39.30	38.84	39.28	167,300	39.02
Apr 15, 2013	39.21	39.25	38.63	38.72	290,300	38.46
Apr 12, 2013	39.18	39.41	39.01	39.39	119,100	39.13
Apr 11, 2013	39.07	39.90	39.04	39.38	239,100	39.12
Apr 10, 2013	38.77	39.22	38.77	39.16	206,200	38.90
Apr 9, 2013	38.88	39.04	38.71	38.80	99,800	38.54
Apr 8, 2013	38.61	38.80	38.45	38.71	209,100	38.45
Apr 5, 2013	38.33	38.92	38.33	38.50	206,200	38.25
Apr 4, 2013	38.59	38.94	38.47	38.88	99,500	38.62
Apr 3, 2013	38.94	38.95	38.37	38.49	144,000	38.24
Apr 2, 2013	38.71	39.34	38.68	38.81	153,600	38.55
Apr 1, 2013	38.75	38.97	38.29	38.63	165,200	38.38
Mar 28, 2013	38.61	39.93	38.57	38.73	241,600	38.47
Mar 27, 2013	38.58	38.73	38.38	38.44	165,100	38.19
Mar 26, 2013	38.52	38.81	38.38	38.66	176,100	38.41
Mar 25, 2013	38.71	38.90	38.19	38.31	164,100	38.06
Mar 22, 2013	38.83	39.10	38.47	38.53	219,000	38.28
Mar 21, 2013	38.52	38.80	38.52	38.65	163,600	38.40
Mar 20, 2013	38.78	38.82	38.49	38.73	131,500	38.47
Mar 19, 2013	38.38	38.75	38.38	38.60	221,900	38.35
Mar 18, 2013	38.18	38.50	38.18	38.38	105,200	38.13
Mar 15, 2013	38.12	38.61	37.91	38.53	449,000	38.28
Mar 14, 2013	37.92	38.75	37.60	38.04	128,900	37.79
Mar 13, 2013	37.65	37.88	37.44	37.76	118,800	37.51
Mar 12, 2013	37.56	37.74	37.38	37.58	123,300	37.33
Mar 11, 2013	37.62	37.73	37.34	37.51	96,500	37.26
Mar 8, 2013	37.71	37.83	37.51	37.74	90,600	37.49
Mar 7, 2013	37.57	37.81	37.29	37.37	122,800	37.12
Mar 6, 2013	37.52	37.68	37.27	37.55	259,000	37.30
Mar 5, 2013	37.13	37.57	36.95	37.40	269,100	37.15
Mar 4, 2013	37.05	37.18	36.65	36.92	160,800	36.68
Mar 1, 2013	36.72	37.22	36.60	37.06	227,200	36.82
Feb 28, 2013	36.62	36.97	36.58	36.85	569,900	36.61
Feb 27, 2013	36.55	37.02	36.48	36.54	177,600	36.30
Feb 26, 2013	36.98	37.09	36.39	36.56	278,800	36.32
Feb 26, 2013	0.30 Dividend
Feb 25, 2013	37.65	37.67	36.82	36.84	278,500	36.30
Feb 22, 2013	37.25	37.71	37.23	37.40	139,900	36.85
Feb 21, 2013	37.01	37.48	36.98	37.06	161,900	36.52
Feb 20, 2013	37.66	37.75	37.06	37.10	352,600	36.56
Feb 19, 2013	38.00	38.14	37.41	37.81	403,300	37.25
Feb 15, 2013	37.50	37.88	37.34	37.72	289,100	37.17
Feb 14, 2013	37.04	37.37	36.90	37.34	313,200	36.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SWM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Schweitzer-Mauduit International Inc. (SWM)