Schweitzer Mauduit International (SWM)

66.66 +0.01  +0.02%  May 31, 3:36PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Schweitzer Mauduit International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 67.96 68.04 66.53 66.65 51246
May 29, 2012 67.68 69.04 67.63 68.38 130384
May 25, 2012 68.00 68.26 66.92 67.25 39378
May 24, 2012 67.83 68.44 67.01 67.97 50020
May 23, 2012 66.85 68.02 66.02 67.78 62551
May 22, 2012 68.09 68.54 67.00 67.34 63153
May 21, 2012 67.66 68.35 67.45 68.15 116238
May 18, 2012 67.56 68.16 66.87 67.39 83919
May 17, 2012 69.05 69.22 67.56 67.67 62181
May 16, 2012 69.99 69.99 68.97 68.98 47896
May 15, 2012 69.74 70.40 69.48 69.69 55883
May 14, 2012 69.83 70.16 69.49 69.84 112856
May 11, 2012 70.04 70.45 69.83 70.25 159445
May 10, 2012 70.18 70.50 69.42 70.45 94382
May 9, 2012 69.20 70.98 68.89 69.80 231720
May 8, 2012 69.36 69.87 68.64 69.61 93949
May 7, 2012 67.95 70.39 67.77 69.83 119283
May 4, 2012 69.50 69.65 67.89 68.00 141752
May 3, 2012 67.31 70.33 66.41 69.83 265931
May 2, 2012 66.35 67.71 65.95 67.57 63048
May 1, 2012 68.05 69.07 66.58 66.67 104573
April 30, 2012 68.38 68.51 67.72 67.82 70297
April 27, 2012 68.15 68.72 67.62 68.30 74148
April 26, 2012 67.93 68.26 67.76 68.08 68222
April 25, 2012 66.59 67.90 66.59 67.90 89455
April 24, 2012 65.31 66.52 65.27 66.19 80644
April 23, 2012 64.87 65.67 64.46 65.20 108156
April 20, 2012 65.85 66.14 65.40 65.89 139814
April 19, 2012 66.12 66.28 64.69 65.16 133344
April 18, 2012 66.52 66.55 65.53 65.92 133032
April 17, 2012 67.06 67.31 66.49 66.52 119245
April 16, 2012 67.06 67.06 66.38 66.53 140697
April 13, 2012 67.31 67.50 66.59 66.64 89175
April 12, 2012 66.80 67.77 66.65 67.26 134037
April 11, 2012 67.07 67.27 66.18 66.90 130340
April 10, 2012 68.02 68.09 66.37 66.53 140495
April 9, 2012 67.98 68.56 67.72 68.08 114907
April 5, 2012 68.73 69.40 68.58 69.15 64028
April 4, 2012 68.95 69.23 68.71 68.99 109470
April 3, 2012 69.59 70.43 69.23 69.45 93074
April 2, 2012 68.95 69.88 68.57 69.59 112710
March 30, 2012 70.35 70.78 68.80 69.06 107452
March 29, 2012 69.00 70.06 68.61 69.86 120356
March 28, 2012 70.53 70.60 68.95 69.45 116910
March 27, 2012 70.87 70.88 70.28 70.28 53812
March 26, 2012 70.60 70.99 70.19 70.67 85474
March 23, 2012 69.61 70.01 68.58 69.96 89095
March 22, 2012 69.76 70.17 68.72 69.30 66884
March 21, 2012 70.20 70.96 69.88 70.57 41650
March 20, 2012 70.00 70.51 69.68 69.98 42865
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SWM News

Basic Materials Sector Wrap
May 03, 4:36PM Fox Business
Listen to $SWM Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3e1Y
about 28 days ago by earningscast
$SWM filed latest Quarterly Report http://stks.co/3dSg
about 29 days ago by MarketBrief
SWM ANNOUNCES FIRST QUARTER 2012 RESULTS
May 02, 5:02PM Thomson Reuters ONE
http://stks.co/2PUp Stock screen, Identifying Post Earnings Drift$BRGYY,$CSTR,$ENTG,$QLGC,$RBC,$RTN,$STO,$SWM,$VLY
about 107 days ago by secretbonus
Stocks trading ex-dividend one week from today: http://stks.co/2OJA / $COLM $MAT $AGO $AMAT $APO $EFX $IVZ $PHX $SWM $ZION ...
about 107 days ago by DynamicDividend
$swm looks like it's setting up for a nice long. (except for that 6 pt shake yesterday)
about 119 days ago by SMLogic
$SWM earnings of $2.66 per share, Consensus Estimate of $1.86; revenues rose 19.3% year/year to $218.1 mln vs the $219.97 mln consensus
about 119 days ago by trending123
bot $SWM at 62.00
about 120 days ago by txbondman
SWM ANNOUNCES FOURTH QUARTER 2011 RESULTS
Feb 01, 4:33PM Thomson Reuters ONE
SWM ANNOUNCES SENIOR MANAGEMENT APPOINTMENT
Feb 01, 4:32PM Thomson Reuters ONE
interesting, $SWM is building a very long base since the 10/24 breakout.
about 129 days ago by AaronL
$SWM http://stks.co/1tId Downward Chanel with evening star. I'd be cautions around 66 and aim to cover at 62
about 141 days ago by SteviniP
Trivia night at local bar, Can you name these companies by ticker? $AEO $ZZ $NKE $SWM $FDO. I got 3 and you cant look it up. $SPY
about 168 days ago by GiveMeGrowth
Interesting, the 3 highest-volume movers on my broad screen are all in the red: $HSTM $GOLD $SWM
about 185 days ago by DarvasTrader
SWM announces senior management changes
Nov 28, 9:26AM FlyOnTheWall
Some TR1 long ideas. $WMB $AKRX $MWE $SWM $VRSK $SDT $ANSS $AAP $SWI $RDA $ALXN $RAI $ONTY $ONXX
about 185 days ago by hertcapital
Stocks of note with the RS line in new highs before price. $RAI $SE $TSN $ANSS $AAP $MCD $PM $GNC $SWM $VRSK $ORLY $MWE $WMB $GWW
about 185 days ago by hertcapital
$VRSK nice support $35; RT @hertcapital Some TR1 long ideas. $WMB $AKRX $MWE $SWM $VRSK $SDT $ANSS $AAP $SWI $RDA $ALXN $RAI $ONTY $ONXX
about 185 days ago by fallondpicks
Some TR1 long ideas. $WMB $AKRX $MWE $SWM $VRSK $SDT $ANSS $AAP $SWI $RDA $ALXN $RAI $ONTY $ONXX
about 186 days ago by hertcapital
Some TR1 long ideas. $WMB $AKRX $MWE $SWM $VRSK $SDT $ANSS
about 186 days ago by hertcapital
Stocks of note with the RS line in new highs before price. $RAI $SE $TSN $ANSS $AAP $MCD $PM $GNC $SWM $VRSK $ORLY $MWE $WMB $GWW
about 186 days ago by hertcapital
bot $AMZN at 182.12; bot $BKE at 37.00; sld $FFIV for a 25% gain; sldc $SWM for a 25% gain;
about 188 days ago by txbondman
Stocks trading ex-dividend one week from today: http://stks.co/1BhN / $GRIF $GXP $JNJ $L $MAR $RMCF $RS $SBLK $SWM $THG
about 195 days ago by DynamicDividend
$SWM Insider Sale: $1M of stock sold between November 10, 2011 - November 11, 2011 http://stks.co/16oq
about 199 days ago by MarketBrief
$SWM filed latest Quarterly Report http://stks.co/w7e
about 211 days ago by MarketBrief
$SWM amended latest Quarterly Report http://stks.co/w49
about 211 days ago by MarketBrief
SWM ANNOUNCES THIRD QUARTER 2011 RESULTS
Nov 02, 5:00PM Thomson Reuters ONE
13 breakouts. $DDIC (200-day MA), $MDF (extended), $OGXPY (base), $SWM (gap). Given the gain odd to see breakout candidates halved.
about 220 days ago by fallondpicks
$SWM exploding higher today
about 220 days ago by JFDI

Recent Quotes

Symbol Price Chg Chg % Market Cap
SWM 66.66 +0.01 +0.02% 1.062B
SRLS 4.01 +0.00 +0.00% 80.64M
SRI 7.02 +0.07 +1.01% 195.50M
SREV 12.07 +0.03 +0.25% 891.92M
SRE 65.34 +0.79 +1.22% 15.54B
SRDX 13.85 -0.10 -0.72% 244.68M
SRCE 21.42 +0.20 +0.94% 536.44M
SR 0.675 -0.00 -0.72% 20.36M
SQQQ 53.14 +0.08 +0.15%
SQNS 2.16 -0.01 -0.46% 75.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close