U.S. Markets open in 5 hrs 5 mins

Schweitzer-Mauduit International, Inc. (SWM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.1300+0.73 (+1.95%)
At close: 4:02PM EDT
People also watch
NPGLTSXISCLSXT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201737.3538.2937.0838.1338.13146,100
May 25, 201737.8037.9237.2637.4037.40139,700
May 24, 201737.8438.0737.3537.6937.69173,400
May 24, 20170.42 Dividend
May 23, 201738.1138.1137.6037.9737.97214,800
May 22, 201738.4738.5237.8037.8437.84183,600
May 19, 201738.0338.6137.9038.2038.20386,600
May 18, 201737.7938.5237.7837.9937.99230,300
May 17, 201738.7738.7737.5137.7537.75175,600
May 16, 201739.2339.3838.5238.7738.77194,000
May 15, 201737.9639.1837.8739.0539.05259,900
May 12, 201738.6038.6037.7237.8937.89136,100
May 11, 201738.5438.8437.7638.6738.67262,000
May 10, 201739.2439.5838.5438.7438.74146,000
May 09, 201739.8740.0739.0139.3639.36152,300
May 08, 201740.6240.6238.9839.7439.74208,500
May 05, 201741.3441.3740.5340.9240.92138,400
May 04, 201741.8043.3139.5940.9940.99263,000
May 03, 201742.8542.8641.7841.8041.80172,100
May 02, 201743.4543.4742.6542.8542.85114,500
May 01, 201743.3843.3842.8843.2543.2595,600
Apr 28, 201744.3444.3443.0443.0543.05106,900
Apr 27, 201744.7544.7543.6344.2144.21148,200
Apr 26, 201743.5744.6943.3244.5544.55142,400
Apr 25, 201743.7144.1143.5343.6843.68132,700
Apr 24, 201743.8543.8842.9143.2943.29102,000
Apr 21, 201743.3543.4742.8243.1143.11125,200
Apr 20, 201742.9343.4042.6343.3343.33150,800
Apr 19, 201742.3242.7842.3142.5342.53119,600
Apr 18, 201741.4842.0341.1442.0042.0088,700
Apr 17, 201741.4641.7041.3441.6341.6373,900
Apr 13, 201741.4941.6041.0541.1841.1882,300
Apr 12, 201742.3742.3741.3341.4741.4796,600
Apr 11, 201741.3942.5541.2842.4942.49142,200
Apr 10, 201741.5542.1341.3241.4741.47115,200
Apr 07, 201740.9241.6140.7841.5841.58118,800
Apr 06, 201740.6940.9940.4440.9840.9874,000
Apr 05, 201741.5141.8540.5540.6140.61114,300
Apr 04, 201740.7541.7740.4941.5341.53150,200
Apr 03, 201741.5541.8840.5440.6440.64144,300
Mar 31, 201742.0542.0541.3041.4241.42137,300
Mar 30, 201740.9542.0240.9541.8141.81111,300
Mar 29, 201741.4741.4740.8441.3041.30120,400
Mar 28, 201740.9341.5040.6541.3741.37126,100
Mar 27, 201740.7541.0540.5440.9940.9980,600
Mar 24, 201741.3741.6540.7440.9340.9393,500
Mar 23, 201741.1942.0841.0741.3141.31174,900
Mar 22, 201741.5742.3840.7641.0841.08154,600
Mar 21, 201742.7742.7741.3441.4441.44149,900
Mar 20, 201742.4743.2242.0742.6242.62186,400
Mar 17, 201741.3742.6040.9742.4942.49369,400
Mar 16, 201741.1341.6941.0041.3541.35101,300
Mar 15, 201740.7641.2840.4841.0641.06119,100
Mar 14, 201740.6241.4640.5140.5640.5681,700
Mar 13, 201740.3640.8640.3440.7340.7365,000
Mar 10, 201740.3940.6840.1240.3640.3689,600
Mar 09, 201740.6941.0039.9240.0340.0399,400
Mar 08, 201740.6741.0440.5340.5440.5474,300
Mar 08, 20170.42 Dividend
Mar 07, 201741.1641.2240.7740.9340.93104,700
Mar 06, 201741.4341.4740.9541.0541.05154,100
Mar 03, 201742.4742.7841.4341.6441.64114,100
Mar 02, 201742.4042.6741.8042.3242.32163,100
Mar 01, 201741.5542.5741.5542.4742.47152,600
Feb 28, 201741.4841.7740.9641.0341.03150,900
Feb 27, 201741.6041.9541.4141.5141.51117,600
Feb 24, 201741.5341.6841.0741.6041.60114,300
Feb 23, 201741.8741.8741.2241.5341.53107,000
Feb 22, 201741.2642.0941.2041.8041.80151,200
Feb 21, 201741.4641.8640.9541.3241.32143,900
Feb 17, 201742.7442.7440.9041.6741.67183,700
Feb 16, 201743.5743.7040.0842.7442.74308,900
Feb 15, 201744.3444.5844.1744.4944.4971,900
Feb 14, 201745.5545.5543.6344.3444.34120,000
Feb 13, 201745.0345.8544.7545.7045.70126,800
Feb 10, 201744.5544.8343.5444.7044.7075,800
Feb 09, 201743.9044.3943.4444.2644.26125,200
Feb 08, 201744.4544.4543.4543.8043.80160,100
Feb 07, 201744.5745.1244.0444.1644.1696,600
Feb 06, 201744.2944.4543.9844.3944.3974,400
Feb 03, 201743.7844.4443.6844.4244.4269,900
Feb 02, 201743.7743.7743.2343.3843.3894,200
Feb 01, 201744.6945.0643.7943.9043.90107,100
Jan 31, 201743.6744.5443.6544.3344.33129,800
Jan 30, 201745.2145.2143.9644.0144.01106,300
Jan 27, 201745.8345.9545.4045.5145.5192,900
Jan 26, 201746.4546.7545.6345.8145.8188,800
Jan 25, 201746.5546.7145.6846.4146.41172,700
Jan 24, 201746.3847.0046.3846.5046.50137,100
Jan 23, 201745.4246.2445.3046.1346.13103,300
Jan 20, 201745.5645.7244.8145.3245.32118,000
Jan 19, 201745.3245.7845.0945.3845.38128,300
Jan 18, 201744.9045.1744.7745.0945.0994,000
Jan 17, 201744.8645.0244.3644.7244.72134,200
Jan 13, 201744.8045.2344.1345.0345.03101,400
Jan 12, 201745.1646.0743.9944.4744.47119,300
Jan 11, 201745.2345.5244.7945.0545.05137,300
Jan 10, 201744.9145.5444.7545.2745.2783,800
Jan 09, 201745.4045.4044.6644.8244.8292,800
Jan 06, 201745.7645.8545.0745.4345.4388,200
*Close price adjusted for dividends and splits.
Loading more data...