• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Schweitzer-Mauduit International Inc. (SWM)

    -NYSE
    42.41 Up 0.98(2.37%) Dec 19, 4:02PM EST
    |After Hours : 42.41 0.00 (0.00%) Dec 19, 4:49PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 26, 20130.30 Dividend
    Nov 26, 20120.15 Dividend
    Aug 28, 20120.15 Dividend
    Aug 22, 20122: 1 Stock Split
    May 24, 20120.075 Dividend
    Feb 21, 20120.075 Dividend
    Nov 25, 20110.075 Dividend
    Aug 25, 20110.075 Dividend
    May 24, 20110.075 Dividend
    Feb 22, 20110.075 Dividend
    Nov 24, 20100.075 Dividend
    Aug 25, 20100.075 Dividend
    May 19, 20100.075 Dividend
    Feb 22, 20100.075 Dividend
    Nov 19, 20090.075 Dividend
    Aug 20, 20090.075 Dividend
    May 21, 20090.075 Dividend
    Feb 19, 20090.075 Dividend
    Nov 13, 20080.075 Dividend
    Aug 14, 20080.075 Dividend
    May 8, 20080.075 Dividend
    Feb 13, 20080.075 Dividend
    Nov 7, 20070.075 Dividend
    Aug 9, 20070.075 Dividend
    May 10, 20070.075 Dividend
    Feb 8, 20070.075 Dividend
    Nov 9, 20060.075 Dividend
    Aug 10, 20060.075 Dividend
    May 11, 20060.075 Dividend
    Feb 9, 20060.075 Dividend
    Nov 9, 20050.075 Dividend
    Aug 11, 20050.075 Dividend
    May 12, 20050.075 Dividend
    Feb 10, 20050.075 Dividend
    Nov 10, 20040.075 Dividend
    Aug 12, 20040.075 Dividend
    May 13, 20040.075 Dividend
    Feb 12, 20040.075 Dividend
    Nov 13, 20030.075 Dividend
    Aug 14, 20030.075 Dividend
    May 8, 20030.075 Dividend
    Feb 13, 20030.075 Dividend
    Nov 14, 20020.075 Dividend
    Aug 8, 20020.075 Dividend
    May 9, 20020.075 Dividend
    Feb 14, 20020.075 Dividend
    Nov 7, 20010.075 Dividend
    Aug 9, 20010.075 Dividend
    May 10, 20010.075 Dividend
    Feb 8, 20010.075 Dividend
    Nov 9, 20000.075 Dividend
    Aug 10, 20000.075 Dividend
    May 4, 20000.075 Dividend
    Feb 10, 20000.075 Dividend
    Nov 4, 19990.075 Dividend
    Aug 5, 19990.075 Dividend
    May 6, 19990.075 Dividend
    Feb 4, 19990.075 Dividend
    Nov 5, 19980.075 Dividend
    Aug 6, 19980.075 Dividend
    May 7, 19980.075 Dividend
    Feb 5, 19980.075 Dividend
    Nov 6, 19970.075 Dividend
    Aug 7, 19970.075 Dividend
    May 8, 19970.075 Dividend
    Feb 13, 19970.075 Dividend
    Nov 7, 19960.075 Dividend
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.