Schweitzer-Mauduit International, Inc. - SWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2022	24.52	23.41	23.41	24.54	22.84	1.27M
July 01, 2022	25	24.96	24.96	25.43	24.74	2.91M
June 30, 2022	24.88	25.12	25.12	25.21	24.44	258,630
June 29, 2022	25.01	25.17	25.17	25.19	24.78	297,009
June 28, 2022	25.45	25.07	25.07	25.82	24.95	218,967
June 27, 2022	24.98	25.28	25.28	25.56	24.77	264,660
June 24, 2022	23.73	24.71	24.71	24.75	23.72	580,107
June 23, 2022	23.61	23.51	23.51	24.14	23.12	292,075
June 22, 2022	23.84	23.76	23.76	24.24	23.68	410,112
June 21, 2022	24.33	24.09	24.09	25.04	24.05	295,422
June 17, 2022	25.12	24.2	24.2	25.21	24.18	386,310
June 16, 2022	26.73	24.89	24.89	26.73	24.83	367,066
June 15, 2022	27.4	27.12	27.12	27.63	26.87	228,559
June 14, 2022	27.15	27.27	27.27	27.54	26.96	237,794
June 13, 2022	27.34	27.02	27.02	27.57	26.92	281,459
June 10, 2022	27.71	27.97	27.97	28.13	27.58	231,559
June 09, 2022	28.38	28.25	28.25	28.49	27.94	175,910
June 08, 2022	28.53	28.39	28.39	28.75	28.26	194,331
June 07, 2022	28.3	28.69	28.69	28.73	28.24	260,348
June 06, 2022	28.55	28.65	28.65	28.8	28.18	337,531
June 03, 2022	28.56	27.97	27.97	28.56	27.59	148,314
June 02, 2022	27.5	28.57	28.57	28.58	27.49	305,334
June 01, 2022	27.04	27.22	27.22	27.48	26.9	279,948
May 31, 2022	27.1	27.12	27.12	27.42	26.5	238,071
May 27, 2022	27.6	27.44	27.44	27.7	27.37	253,479
May 26, 2022	27.22	27.15	27.15	27.62	27.11	209,235
May 25, 2022	26.5	26.88	26.88	27.05	26.45	191,166
May 24, 2022	27.05	26.53	26.53	27.05	26	198,339
May 23, 2022	26.79	26.76	26.76	26.85	26.37	281,433
May 20, 2022	27.14	26.31	26.31	27.27	26.01	206,590
May 19, 2022	27.23	26.81	26.81	27.57	26.72	262,728
May 18, 2022	28.31	28.01	27.57	28.41	27.8	500,961
May 17, 2022	27.48	28.33	27.88	28.5	27.36	320,288
May 16, 2022	26.51	26.94	26.52	27.14	26.29	303,631
May 13, 2022	27.15	26.49	26.07	27.37	26.2	286,734
May 12, 2022	26.54	26.78	26.36	26.89	26	291,521
May 11, 2022	26.18	26.63	26.21	27.15	25.92	433,210
May 10, 2022	26.48	25.61	25.21	26.49	25.25	213,128
May 09, 2022	25.61	26.14	25.73	27.02	25.61	413,216
May 06, 2022	25.89	25.93	25.52	26.16	25.52	212,664
May 05, 2022	27	26.16	25.75	27.68	25.29	229,159
May 04, 2022	26.13	26.88	26.46	27.15	25.85	243,097
May 03, 2022	25.39	26	25.59	26.06	25.3	259,881
May 02, 2022	25.25	25.31	24.91	25.84	24.92	288,912
April 29, 2022	25.69	25.16	24.76	26.12	25.02	214,618
April 28, 2022	25.34	25.75	25.35	25.86	25.05	114,793
April 27, 2022	25.55	25.26	24.86	25.86	25.05	178,744
April 26, 2022	25.94	25.47	25.07	25.94	25.41	146,841
April 25, 2022	26.38	26.31	25.9	26.53	25.42	179,537
April 22, 2022	27.04	26.63	26.21	27.14	26.55	128,332
April 21, 2022	27.47	27.06	26.63	27.67	26.85	144,976
April 20, 2022	26.87	27.23	26.8	27.48	26.87	153,484
April 19, 2022	25.98	26.57	26.15	26.91	25.98	128,385
April 18, 2022	26.18	25.92	25.51	26.33	25.82	171,079
April 14, 2022	25.96	26.17	25.76	26.33	25.7	297,912
April 13, 2022	25.74	25.89	25.48	26.02	25.57	141,873
April 12, 2022	25.5	25.59	25.19	26.14	25.43	181,205
April 11, 2022	25.3	25.33	24.93	26.04	25.26	211,076
April 08, 2022	26.3	25.32	24.92	26.44	25.29	377,948
April 07, 2022	26.6	26.13	25.72	26.68	25.83	357,034

Schweitzer-Mauduit International, Inc. (SWM) NYSE