SWM - Schweitzer-Mauduit International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201934.1234.3833.1933.2733.27139,390
Aug 22, 201934.7134.8034.0034.2834.2873,300
Aug 22, 20190.44 Dividend
Aug 21, 201935.0635.2734.6734.8834.44105,100
Aug 20, 201934.9835.0234.6134.6534.21105,900
Aug 19, 201935.4135.6035.0135.0934.65113,300
Aug 16, 201934.3935.1934.3434.9634.52131,500
Aug 15, 201934.2534.2833.8534.1233.69108,500
Aug 14, 201934.1534.3733.8734.0533.62105,300
Aug 13, 201933.2034.7833.2034.4634.0395,900
Aug 12, 201933.4733.8933.2333.3732.95116,900
Aug 09, 201934.4234.6133.6533.7333.30503,200
Aug 08, 201934.0036.2934.0034.5034.06300,500
Aug 07, 201932.6233.3632.4932.9732.55101,100
Aug 06, 201932.5432.9432.0532.8832.4791,600
Aug 05, 201932.8933.3432.1532.4232.01144,200
Aug 02, 201933.4833.6433.0033.4533.03112,000
Aug 01, 201934.6234.8533.0733.5033.08131,100
Jul 31, 201934.6635.1134.2634.4334.00198,300
Jul 30, 201934.0334.7633.7234.6534.21101,500
Jul 29, 201934.1534.3833.7934.2533.8272,900
Jul 26, 201933.7134.2733.4934.1033.6790,100
Jul 25, 201934.2434.5533.3533.5933.17205,100
Jul 24, 201933.8034.2233.4134.1533.72162,200
Jul 23, 201934.1734.4833.7033.7633.33135,900
Jul 22, 201934.0434.2033.5733.9633.53155,400
Jul 19, 201933.5534.3033.5533.8633.43158,500
Jul 18, 201933.0033.6732.6233.5933.1799,700
Jul 17, 201933.1933.3833.0533.1232.70124,600
Jul 16, 201933.0633.6533.0633.1932.77126,600
Jul 15, 201933.4633.7932.6133.0732.6599,700
Jul 12, 201933.3733.7033.0733.4733.0594,400
Jul 11, 201933.2633.4432.8733.2532.83107,800
Jul 10, 201933.0433.5833.0333.2632.84139,900
Jul 09, 201932.9333.1732.3432.8632.45158,600
Jul 08, 201933.2833.3732.5932.9832.56117,400
Jul 05, 201932.7833.3432.5533.3332.9173,800
Jul 03, 201932.6833.0832.5932.9532.5368,900
Jul 02, 201932.9532.9932.0532.5632.15101,500
Jul 01, 201933.2933.4732.8232.9332.51177,400
Jun 28, 201932.3133.5032.3133.1832.76398,000
Jun 27, 201931.8432.1231.6832.1031.70232,800
Jun 26, 201931.7132.0631.4831.7631.36143,400
Jun 25, 201931.2731.9431.1631.5431.14220,700
Jun 24, 201931.6631.7530.9031.1530.76183,100
Jun 21, 201933.5233.5231.6431.6631.26379,900
Jun 20, 201933.6133.8733.3733.7433.31193,300
Jun 19, 201932.8333.3332.5533.2332.81124,700
Jun 18, 201933.1333.7932.5732.7832.37159,200
Jun 17, 201932.4633.0632.4032.8532.44286,700
Jun 14, 201933.3833.6332.4132.4832.07119,800
Jun 13, 201933.4233.7732.7233.4533.03126,800
Jun 12, 201933.2833.7033.1233.3532.9377,000
Jun 11, 201932.9033.4632.9033.3332.91188,300
Jun 10, 201933.4833.6432.4332.5532.14119,100
Jun 07, 201933.2833.5633.1033.3232.9078,800
Jun 06, 201932.9833.2032.8233.0532.63105,300
Jun 05, 201932.6532.8832.2932.8732.46165,500
Jun 04, 201931.7632.7631.7632.6532.24223,800
Jun 03, 201931.2931.6331.1831.4031.00259,100
May 31, 201930.5431.6830.3531.2930.90363,600
May 30, 201930.9431.0730.5730.9030.51234,100
May 29, 201930.7530.9130.3730.8030.41291,000
May 28, 201931.3231.3230.6630.7330.34222,000
May 24, 201931.8531.8531.0531.2530.86129,800
May 23, 201932.2332.2331.2931.4931.09251,900
May 23, 20190.44 Dividend
May 22, 201932.6632.9432.5032.7431.89199,800
May 21, 201932.2133.0732.1632.8431.99190,500
May 20, 201931.4932.3131.4931.9631.13234,300
May 17, 201931.3931.7231.2831.7130.89746,300
May 16, 201931.6631.8431.3931.6630.84267,900
May 15, 201930.9331.6430.8031.4830.67201,100
May 14, 201930.9131.2330.6831.1230.31245,800
May 13, 201930.5631.0230.0430.7729.97430,000
May 10, 201931.6731.6730.8631.0130.21453,400
May 09, 201931.8432.1731.1531.7830.96288,200
May 08, 201931.2732.2030.9231.8231.00382,600
May 07, 201931.9532.5130.8731.2730.46286,800
May 06, 201930.9532.3230.9532.2531.42277,200
May 03, 201929.8031.3529.8031.3230.51502,200
May 02, 201933.2633.3729.7129.7228.95623,400
May 01, 201935.7635.7634.2434.3233.43398,000
Apr 30, 201936.4036.5735.3735.5734.65327,400
Apr 29, 201936.1936.3435.8436.2835.34151,000
Apr 26, 201935.3536.2535.2236.0835.15282,600
Apr 25, 201935.4835.7035.0635.4234.50219,800
Apr 24, 201935.8536.1034.8635.6434.72574,400
Apr 23, 201935.9336.1735.5035.8634.93246,500
Apr 22, 201936.6436.9135.5035.8434.91219,300
Apr 18, 201937.6437.8236.5936.7835.83231,300
Apr 17, 201938.2438.6237.7437.8336.85194,800
Apr 16, 201938.0238.3237.3038.0637.07145,300
Apr 15, 201938.4938.7237.9838.1537.16109,600
Apr 12, 201939.1239.2338.3738.4837.4894,900
Apr 11, 201938.6438.9638.4438.9537.94134,500
Apr 10, 201937.3638.7837.3638.6137.61270,800
Apr 09, 201938.0938.0937.2837.3236.35182,400
Apr 08, 201938.1238.8037.9038.2137.22133,700
Apr 05, 201938.1738.4437.6638.1437.15181,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...