SCHWEITZER MAUDUIT INTERNATIONAL (SWM) Historical Stock Data
0.42 ↑0.00 (0.00%)
As of July 5, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SWM is down -0.18% a day on average. There have been 13 days where SCHWEITZER MAUDUIT INTERNATIONAL closed green and 17 days where SWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 0.40 | 0.42 | ↑$0.02 (5.00%) | 0.40 | 0.45 | 4.22M |
| 2022-07-05 | 24.52 | 23.41 | ↓$1.11 (-4.53%) | 22.85 | 24.54 | 1.27M |
| 2022-07-01 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.74 | 25.43 | 2.91M |
| 2022-06-30 | 24.88 | 25.12 | ↑$0.24 (0.96%) | 24.44 | 25.21 | 245.52K |
| 2022-06-29 | 25.01 | 25.17 | ↑$0.16 (0.64%) | 24.78 | 25.19 | 297.01K |
| 2022-06-28 | 25.45 | 25.07 | ↓$0.38 (-1.49%) | 24.95 | 25.82 | 216.54K |
| 2022-06-27 | 24.98 | 25.28 | ↑$0.30 (1.20%) | 24.78 | 25.56 | 264.66K |
| 2022-06-24 | 23.73 | 24.71 | ↑$0.98 (4.13%) | 23.72 | 24.75 | 551.14K |
| 2022-06-23 | 23.61 | 23.51 | ↓$0.10 (-0.42%) | 23.12 | 24.14 | 292.08K |
| 2022-06-22 | 23.84 | 23.76 | ↓$0.08 (-0.34%) | 23.69 | 24.24 | 410.11K |
| 2022-06-21 | 24.33 | 24.09 | ↓$0.24 (-0.99%) | 24.05 | 25.03 | 295.41K |
| 2022-06-17 | 25.12 | 24.20 | ↓$0.92 (-3.66%) | 24.18 | 25.21 | 386.29K |
| 2022-06-16 | 26.73 | 24.89 | ↓$1.84 (-6.88%) | 24.83 | 26.73 | 367.07K |
| 2022-06-15 | 27.40 | 27.12 | ↓$0.28 (-1.02%) | 26.87 | 27.63 | 228.56K |
| 2022-06-14 | 27.15 | 27.27 | ↑$0.12 (0.44%) | 26.96 | 27.54 | 236.60K |
| 2022-06-13 | 27.34 | 27.02 | ↓$0.32 (-1.17%) | 26.94 | 27.56 | 240.04K |
| 2022-06-10 | 27.71 | 27.97 | ↑$0.26 (0.94%) | 27.58 | 28.13 | 229.10K |
| 2022-06-09 | 28.38 | 28.25 | ↓$0.13 (-0.46%) | 27.94 | 28.48 | 175.91K |
| 2022-06-08 | 28.53 | 28.39 | ↓$0.14 (-0.49%) | 28.26 | 28.75 | 194.32K |
| 2022-06-07 | 28.30 | 28.69 | ↑$0.39 (1.38%) | 28.24 | 28.73 | 215.52K |
| 2022-06-06 | 28.55 | 28.65 | ↑$0.10 (0.35%) | 28.22 | 28.80 | 337.53K |
| 2022-06-03 | 28.56 | 27.97 | ↓$0.59 (-2.07%) | 27.59 | 28.56 | 148.31K |
| 2022-06-02 | 27.50 | 28.57 | ↑$1.07 (3.89%) | 27.49 | 28.58 | 302.95K |
| 2022-06-01 | 27.04 | 27.22 | ↑$0.18 (0.67%) | 26.90 | 27.48 | 245.31K |
| 2022-05-31 | 27.10 | 27.12 | ↑$0.02 (0.07%) | 26.50 | 27.42 | 232.15K |
| 2022-05-27 | 27.60 | 27.44 | ↓$0.16 (-0.58%) | 27.39 | 27.70 | 253.48K |
| 2022-05-26 | 27.22 | 27.15 | ↓$0.07 (-0.26%) | 27.11 | 27.62 | 206.42K |
| 2022-05-25 | 26.50 | 26.88 | ↑$0.38 (1.43%) | 26.50 | 27.05 | 191.17K |
| 2022-05-24 | 27.05 | 26.53 | ↓$0.52 (-1.92%) | 26.00 | 27.05 | 198.34K |
| 2022-05-23 | 26.79 | 26.76 | ↓$0.03 (-0.11%) | 26.37 | 26.85 | 277.50K |
Create an account or log in to view more rows.
$SWM Green today if ya buy
$SWM It's coming
load 'em up.
$SWM rubbish
$SWM bought more
$SWM Time to buy here
$SWM Somethings happening Monday.
$SWM already bouncing back.
$SWM wtf is that dump
$SWM Buying again tomorrow.
$SWM Slapping that ask today