Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Schweitzer-Mauduit International (SWM)

NYSE

Add to/Remove from Watchlist Add to Watchlist

26.81 -0.76 -2.76%

19/05 - Closed. Currency in USD ( Disclaimer )

After Hours

28.08

+1.27

+4.74%

19:00:00 - Real-time Data

Type: Equity

Market: United States

ISIN: US8085411069

CUSIP: 808541106

Volume: 262,618
Bid/Ask: 26.06 / 29.70
Day's Range: 26.72 - 27.57

SWM Historical Data

Get free historical data for SWM. You'll find the closing price, open, high, low, change and %change of the Schweitzer-Mauduit International Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 19, 2022	26.81	27.13	27.50	26.72	208.20K	-4.28%
May 18, 2022	28.01	28.31	28.41	27.80	500.96K	-1.13%
May 17, 2022	28.33	27.48	28.50	27.35	320.29K	5.16%
May 16, 2022	26.94	26.51	27.14	26.29	303.43K	1.70%
May 13, 2022	26.49	27.15	27.37	26.20	286.73K	-1.08%
May 12, 2022	26.78	26.54	26.89	26.00	291.22K	0.56%
May 11, 2022	26.63	26.18	27.15	25.92	432.98K	3.98%
May 10, 2022	25.61	26.48	26.49	25.25	210.87K	-2.03%
May 09, 2022	26.14	25.61	27.02	25.61	413.22K	0.81%
May 06, 2022	25.93	25.89	26.16	25.52	212.66K	-0.88%
May 05, 2022	26.16	27.00	27.68	25.29	229.16K	-2.68%
May 04, 2022	26.88	26.13	27.15	25.84	243.10K	3.38%
May 03, 2022	26.00	25.39	26.06	25.30	259.88K	2.73%
May 02, 2022	25.31	25.25	25.84	24.92	288.91K	0.60%
Apr 29, 2022	25.16	25.69	26.12	25.02	214.62K	-2.29%
Apr 28, 2022	25.75	25.34	25.85	25.05	114.79K	1.94%
Apr 27, 2022	25.26	25.55	25.86	25.05	174.03K	-0.82%
Apr 26, 2022	25.47	25.94	25.94	25.41	146.84K	-3.19%
Apr 25, 2022	26.31	26.11	26.32	25.42	139.84K	-1.20%
Apr 22, 2022	26.63	27.04	27.14	26.55	128.33K	-1.59%
Apr 21, 2022	27.06	27.47	27.67	26.85	144.96K	-0.62%
Apr 20, 2022	27.23	26.87	27.48	26.87	153.48K	2.48%

Highest: 28.50

Lowest: 24.92

Difference: 3.58

Average: 26.40

Change %: 0.90

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

SWM Comments

Write your thoughts about Schweitzer-Mauduit International

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	31,388.1	+135.0	+0.43%
US 500	3,922.4	+21.6	+0.55%
Dow Jones	31,253.13	-236.94	-0.75%
S&P 500	3,900.79	-22.89	-0.58%
Nasdaq	11,388.50	-29.66	-0.26%
S&P 500 VIX	29.35	0.00	0.00%
Dollar Index	102.910	+0.159	+0.15%

Crude Oil WTI	109.42	-0.47	-0.43%
Brent Oil	111.77	-0.27	-0.24%
Natural Gas	8.076	-0.021	-0.26%
Gold	1,846.59	+5.39	+0.29%
Silver	22.070	+0.162	+0.74%
Copper	4.3018	+0.0253	+0.59%
US Soybeans	1,700.38	+9.63	+0.57%

SPDR S&P 500	389.46	-2.40	-0.61%
iShares Russell 2000	176.53	+0.29	+0.16%
Invesco QQQ Trust	289.58	-1.56	-0.54%
Direxion Daily Junior Gold Miners Bull 2X Shares	52.47	+6.15	+13.28%
iShares Silver	20.27	+0.54	+2.74%
ProShares Ultra VIX Short-Term Futures	15.98	-1.67	-9.46%
ProShares UltraPro QQQ	27.58	-0.57	-2.02%

Apple	137.35	-3.47	-2.46%
Alphabet A	2,207.68	-30.31	-1.35%
Tesla	709.42	-0.39	-0.05%
Amazon.com	2,146.38	+4.13	+0.19%
Netflix	183.48	+6.29	+3.55%
Meta Platforms	191.29	-0.95	-0.49%
Bank of America	34.45	-0.43	-1.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SWM	26.81	-0.76	-2.76%

Market Movers

Name	Last	Chg. %	Vol.
AMD	96.67	+0.41%	141.06M
AAPL	137.35	-2.46%	134.70M
NVDA	171.24	+1.10%	61.80M
MSFT	253.14	-0.37%	32.29M
TSLA	709.42	-0.05%	29.83M
FB	191.29	-0.49%	24.27M
AMZN	2,146.38	+0.19%	4.38M

Name	Last	Chg. %	Vol.
LCID	19.27	+11.00%	39.45M
SNPS	300.52	+10.25%	2.36M
DDOG	96.53	+9.60%	8.12M
PDD	42.05	+8.97%	15.11M
TEAM	174.75	+7.55%	3.06M
DOCU	78.18	+7.45%	5.30M
ZM	90.94	+7.38%	4.69M

Name	Last	Chg. %	Vol.
UA	8.18	-15.76%	27.76M
CSCO	41.72	-13.73%	96.56M
UAA	9.28	-11.87%	25.58M
BBWI	40.03	-6.78%	18.90M
PM	100.50	-5.35%	9.23M
CLX	138.15	-5.27%	2.35M
TGT	153.43	-5.06%	23.22M