Schweitzer-Mauduit International Inc. Common Stockのデータ

Schweitzer-Mauduit International Inc. Common Stockの基本情報

名前 Schweitzer-Mauduit International Inc. Common Stock
ティッカー SWM
国 United States
上場年 nan
セクター Basic Industries

Schweitzer-Mauduit International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.81 43.74 44.25 44.08 210700.0 44.08
2021-02-12 44.12 41.3 41.43 44.01 455700.0 44.01
2021-02-11 41.71 39.28 39.78 41.69 422700.0 41.69
2021-02-10 41.62 39.69 40.88 39.79 244800.0 39.79
2021-02-09 41.11 39.82 40.36 40.59 210200.0 40.59
2021-02-08 40.34 39.08 39.14 40.26 254700.0 40.26
2021-02-05 39.63 38.43 39.2 38.82 166200.0 38.82
2021-02-04 38.83 37.33 38.11 38.79 202300.0 38.79
2021-02-03 38.96 37.25 37.75 37.73 122100.0 37.73
2021-02-02 38.92 37.92 38.62 38.05 201900.0 38.05
2021-02-01 38.66 37.16 37.81 38.29 203500.0 38.29
2021-01-29 38.82 37.11 38.37 37.14 733300.0 37.14
2021-01-28 38.58 37.3 38.5 38.27 256200.0 38.27
2021-01-27 39.19 37.73 39.01 37.99 236700.0 37.99
2021-01-26 40.4 38.6 40.28 39.9 191800.0 39.9
2021-01-25 41.59 39.27 41.35 39.99 268900.0 39.99
2021-01-22 41.61 40.12 40.81 41.35 194200.0 41.35
2021-01-21 42.09 41.05 41.84 41.31 140300.0 41.31
2021-01-20 43.0 41.26 42.58 41.84 143200.0 41.84
2021-01-19 42.54 41.42 42.54 42.17 151500.0 42.17
2021-01-15 43.16 41.41 42.5 42.02 167500.0 42.02
2021-01-14 43.78 42.65 42.8 42.9 144700.0 42.9
2021-01-13 42.67 41.07 42.55 42.63 147100.0 42.63
2021-01-12 42.59 41.76 41.87 42.44 130200.0 42.44
2021-01-11 42.25 41.02 41.02 41.86 131000.0 41.86
2021-01-08 43.6 40.49 43.6 41.34 207300.0 41.34
2021-01-07 44.29 42.86 43.86 43.35 206200.0 43.35
2021-01-06 44.01 40.94 40.94 43.76 385700.0 43.76
2021-01-05 40.54 39.17 39.45 40.21 181700.0 40.21
2021-01-04 40.67 38.9 40.53 39.47 139700.0 39.47
2020-12-31 40.47 39.62 39.84 40.21 129600.0 40.21
2020-12-30 40.54 39.9 39.97 39.99 113800.0 39.99
2020-12-29 40.97 39.69 40.97 40.0 105100.0 40.0
2020-12-28 41.34 40.46 40.81 40.92 137100.0 40.92
2020-12-24 40.44 39.85 40.04 40.3 38900.0 40.3
2020-12-23 40.8 39.35 40.23 40.06 141800.0 40.06
2020-12-22 40.52 39.55 39.99 39.92 150300.0 39.92
2020-12-21 40.78 39.38 40.59 40.1 212300.0 40.1
2020-12-18 42.35 41.31 41.77 41.65 1250400.0 41.65
2020-12-17 41.96 40.92 41.41 41.59 169200.0 41.59
2020-12-16 42.58 41.07 41.4 41.11 226900.0 41.11
2020-12-15 41.53 39.24 39.54 41.24 233100.0 41.24
2020-12-14 40.84 39.0 39.0 39.37 304500.0 39.37
2020-12-11 39.2 37.01 37.16 38.8 271100.0 38.8
2020-12-10 37.42 36.71 36.91 37.29 127300.0 37.29
2020-12-09 37.47 36.46 36.46 37.16 211000.0 37.16
2020-12-08 36.4 34.78 34.85 36.39 205000.0 36.39
2020-12-07 35.3 34.31 34.87 35.05 298100.0 35.05
2020-12-04 34.92 34.05 34.43 34.89 176300.0 34.89
2020-12-03 34.98 33.98 34.64 34.13 208500.0 34.13
2020-12-02 35.09 34.36 35.05 34.81 103800.0 34.81
2020-12-01 35.75 34.6 35.38 35.02 123700.0 35.02
2020-11-30 35.26 34.39 35.06 34.78 149700.0 34.78
2020-11-27 35.72 34.68 35.62 35.31 113300.0 35.31
2020-11-25 36.48 35.22 36.48 35.67 108900.0 35.67
2020-11-24 37.24 35.56 35.86 37.13 366100.0 36.69
2020-11-23 36.19 35.16 35.59 35.31 303900.0 34.89
2020-11-20 35.73 34.51 35.32 35.11 276400.0 34.69
2020-11-19 37.33 35.34 37.09 35.65 263500.0 35.23
2020-11-18 38.66 37.3 38.5 37.31 149300.0 36.87
2020-11-17 38.49 36.73 37.06 38.33 313400.0 37.88
2020-11-16 38.03 37.11 37.87 37.52 410700.0 37.08
2020-11-13 37.94 36.7 36.7 36.89 308500.0 36.45
2020-11-12 37.51 36.0 37.14 36.54 159000.0 36.11
2020-11-11 38.44 36.86 38.25 37.62 121300.0 37.17
2020-11-10 38.63 36.48 36.63 38.13 255800.0 37.68
2020-11-09 39.44 35.61 37.9 36.08 230300.0 35.65
2020-11-06 36.15 35.02 35.38 35.33 172300.0 34.91
2020-11-05 37.14 34.13 36.08 35.09 218400.0 34.67
2020-11-04 36.13 34.7 35.04 35.23 335200.0 34.81
2020-11-03 36.02 34.83 34.83 35.94 211700.0 35.51
2020-11-02 34.31 33.4 33.56 34.26 154900.0 33.85
2020-10-30 33.59 32.3 32.3 33.2 196000.0 32.81
2020-10-29 32.92 30.65 30.69 32.65 213600.0 32.26
2020-10-28 32.13 30.95 32.0 30.98 180700.0 30.61
2020-10-27 33.27 32.37 33.13 32.47 91700.0 32.09
2020-10-26 33.99 32.94 33.68 33.26 149300.0 32.87
2020-10-23 34.93 33.96 34.64 34.12 91400.0 33.72
2020-10-22 34.46 33.61 33.75 34.33 147500.0 33.92
2020-10-21 33.64 33.21 33.37 33.51 91700.0 33.11
2020-10-20 33.75 33.11 33.56 33.27 79300.0 32.88
2020-10-19 33.9 33.23 33.82 33.27 118900.0 32.88
2020-10-16 34.09 33.56 33.68 33.81 111000.0 33.41
2020-10-15 33.93 32.69 32.77 33.8 129000.0 33.4
2020-10-14 33.19 32.55 33.13 32.96 101800.0 32.57
2020-10-13 33.12 32.24 32.33 32.95 146900.0 32.56
2020-10-12 33.0 32.41 32.44 32.64 133300.0 32.25
2020-10-09 33.55 32.23 33.1 32.26 171100.0 31.88
2020-10-08 33.49 32.8 33.0 33.24 199500.0 32.85
2020-10-07 33.21 32.06 32.57 32.73 205000.0 32.34
2020-10-06 32.99 32.19 32.53 32.22 196500.0 31.84
2020-10-05 32.42 31.83 31.9 32.38 136200.0 32.0
2020-10-02 31.9 30.53 30.53 31.63 201300.0 31.26
2020-10-01 31.09 30.47 30.58 31.02 265600.0 30.65
2020-09-30 30.53 29.75 29.75 30.39 300600.0 30.03
2020-09-29 30.01 28.74 28.83 29.72 357100.0 29.37
2020-09-28 29.28 28.71 29.03 28.79 238400.0 28.45
2020-09-25 28.82 27.52 27.52 28.74 256300.0 28.4
2020-09-24 27.82 26.73 26.99 27.73 206400.0 27.4
2020-09-23 27.33 26.74 26.86 26.85 273000.0 26.53
2020-09-22 27.76 26.81 27.55 26.9 167900.0 26.58
2020-09-21 28.33 27.09 28.29 27.58 216900.0 27.25
2020-09-18 29.86 28.64 29.84 28.86 527600.0 28.52
2020-09-17 29.69 28.4 28.82 29.5 141600.0 29.15
2020-09-16 29.7 29.02 29.51 29.05 142700.0 28.71
2020-09-15 29.9 29.16 29.81 29.46 86300.0 29.11
2020-09-14 29.91 29.3 29.43 29.63 102500.0 29.28
2020-09-11 29.42 28.8 29.11 29.29 130500.0 28.94
2020-09-10 30.06 28.92 30.06 29.13 161600.0 28.78
2020-09-09 31.34 30.04 30.83 30.15 152300.0 29.79
2020-09-08 30.68 29.86 30.23 30.55 220300.0 30.19
2020-09-04 30.99 29.9 30.56 30.39 171400.0 30.03
2020-09-03 30.86 29.81 30.55 30.06 148600.0 29.7
2020-09-02 30.56 29.84 29.95 30.44 171300.0 30.08
2020-09-01 30.32 29.82 30.17 29.96 214200.0 29.6
2020-08-31 31.32 30.32 31.21 30.33 193900.0 29.97
2020-08-28 31.61 31.05 31.61 31.31 93300.0 30.94
2020-08-27 31.88 31.14 31.75 31.46 110100.0 31.09
2020-08-26 31.67 31.04 31.47 31.55 113500.0 31.18
2020-08-25 32.29 31.45 32.29 31.62 86600.0 31.25
2020-08-24 32.58 31.47 31.7 32.18 87500.0 31.8
2020-08-21 31.91 31.06 31.56 31.7 157700.0 31.32
2020-08-20 32.38 31.71 32.11 31.86 138400.0 31.48
2020-08-19 33.62 32.85 33.01 33.0 174800.0 32.17
2020-08-18 34.82 33.01 34.5 33.23 155700.0 32.4
2020-08-17 34.78 33.74 34.13 34.48 622500.0 33.62
2020-08-14 34.52 33.55 33.55 34.0 538800.0 33.15
2020-08-13 34.39 33.7 34.03 33.77 121400.0 32.92
2020-08-12 35.18 34.19 35.18 34.31 114500.0 33.45
2020-08-11 35.6 34.5 34.91 34.57 159900.0 33.7
2020-08-10 34.98 34.05 34.77 34.42 199000.0 33.56
2020-08-07 34.74 32.99 33.3 34.71 338900.0 33.84
2020-08-06 33.7 32.34 32.34 33.02 240900.0 32.19
2020-08-05 32.94 31.96 32.58 32.41 312700.0 31.6
2020-08-04 32.72 31.82 32.72 32.09 195000.0 31.29
2020-08-03 33.18 31.95 32.58 32.87 227200.0 32.05
2020-07-31 32.56 31.7 32.26 32.53 326800.0 31.72
2020-07-30 33.32 32.53 32.87 32.59 119900.0 31.77
2020-07-29 33.77 33.0 33.55 33.33 148200.0 32.5
2020-07-28 34.13 33.45 33.47 33.53 120800.0 32.69
2020-07-27 33.96 32.64 32.94 33.77 91600.0 32.92
2020-07-24 33.43 32.7 33.14 32.94 149900.0 32.12
2020-07-23 33.61 32.7 32.7 33.05 175200.0 32.22
2020-07-22 32.82 32.06 32.12 32.72 143200.0 31.9
2020-07-21 33.09 32.07 32.52 32.45 109900.0 31.64
2020-07-20 32.49 31.57 32.35 31.99 118900.0 31.19
2020-07-17 33.0 32.08 32.25 32.58 200500.0 31.76
2020-07-16 32.56 31.43 31.57 32.31 113500.0 31.5
2020-07-15 32.73 31.62 32.68 31.86 320400.0 31.06
2020-07-14 31.96 30.73 31.1 31.81 123000.0 31.01
2020-07-13 31.62 30.64 31.59 31.15 179100.0 30.37
2020-07-10 31.14 29.83 29.83 31.1 106400.0 30.32
2020-07-09 31.5 29.72 31.14 29.94 164400.0 29.19
2020-07-08 31.77 30.78 31.24 31.27 176000.0 30.49
2020-07-07 32.12 31.25 31.36 31.41 153200.0 30.62
2020-07-06 33.31 31.82 33.31 31.93 163100.0 31.13
2020-07-02 33.65 32.15 33.14 32.49 129900.0 31.68
2020-07-01 33.6 32.26 33.44 32.35 157500.0 31.54
2020-06-30 33.69 32.44 32.44 33.41 264200.0 32.57
2020-06-29 32.64 31.19 31.26 32.63 190900.0 31.81
2020-06-26 31.02 30.01 30.3 30.78 383400.0 30.01
2020-06-25 30.8 29.14 29.18 30.76 181000.0 29.99
2020-06-24 30.28 29.16 29.97 29.52 174300.0 28.78
2020-06-23 30.63 29.71 30.46 30.34 139800.0 29.58
2020-06-22 30.97 29.91 30.9 30.0 182600.0 29.25
2020-06-19 32.31 30.82 31.9 31.35 405000.0 30.57
2020-06-18 32.89 31.58 31.99 31.71 118500.0 30.92
2020-06-17 32.98 32.05 32.91 32.55 159100.0 31.74
2020-06-16 34.78 32.56 34.62 32.9 139600.0 32.08
2020-06-15 33.39 29.16 29.32 32.98 220700.0 32.15
2020-06-12 31.68 29.35 31.58 30.37 185800.0 29.61
2020-06-11 30.88 29.97 30.54 30.33 208700.0 29.57
2020-06-10 33.8 31.97 33.8 32.04 144000.0 31.24
2020-06-09 35.17 34.0 35.17 34.08 263700.0 33.23
2020-06-08 36.06 34.93 35.04 35.87 162800.0 34.97
2020-06-05 35.53 33.99 34.15 34.62 170900.0 33.75
2020-06-04 33.47 31.83 32.69 33.23 169000.0 32.4
2020-06-03 33.45 32.08 32.13 32.94 173900.0 32.12
2020-06-02 32.16 30.79 31.08 31.55 122200.0 30.76
2020-06-01 31.43 30.38 30.49 30.72 201300.0 29.95
2020-05-29 30.79 29.9 30.7 30.39 224900.0 29.63
2020-05-28 32.97 31.08 32.86 31.19 236400.0 30.41
2020-05-27 32.78 31.14 32.29 32.55 187900.0 31.74
2020-05-26 31.65 29.97 30.34 31.47 149800.0 30.68
2020-05-22 29.48 28.64 29.27 29.32 159600.0 28.59
2020-05-21 29.79 29.05 29.14 29.16 137500.0 28.43
2020-05-20 30.26 29.12 29.25 30.17 176100.0 28.99
2020-05-19 30.21 28.7 29.75 28.71 161800.0 27.58
2020-05-18 30.3 28.42 28.42 30.09 269300.0 28.91
2020-05-15 27.22 26.39 26.6 27.12 180800.0 26.06
2020-05-14 26.89 24.84 26.11 26.71 201300.0 25.66
2020-05-13 27.6 26.23 27.6 26.82 235700.0 25.77
2020-05-12 29.36 28.0 29.1 28.08 340200.0 26.98
2020-05-11 30.16 29.07 30.16 29.29 296800.0 28.14
2020-05-08 30.49 28.87 29.08 30.41 174800.0 29.22
2020-05-07 30.2 27.85 30.2 28.51 313500.0 27.39
2020-05-06 29.21 27.81 29.02 28.2 134300.0 27.09
2020-05-05 30.77 29.22 30.77 29.22 235600.0 28.07
2020-05-04 30.46 29.66 29.98 30.13 202300.0 28.95
2020-05-01 31.49 29.63 31.49 30.79 200500.0 29.58
2020-04-30 32.74 31.38 32.74 32.22 212800.0 30.96
2020-04-29 33.99 32.27 32.64 33.46 178800.0 32.15
2020-04-28 32.17 30.77 31.09 31.83 134800.0 30.58
2020-04-27 30.28 28.08 28.24 30.04 188100.0 28.86
2020-04-24 28.15 27.2 27.58 27.91 195900.0 26.81
2020-04-23 28.05 27.13 27.23 27.28 169100.0 26.21
2020-04-22 28.16 27.12 28.15 27.29 167200.0 26.22
2020-04-21 28.0 27.12 27.33 27.44 144700.0 26.36
2020-04-20 28.62 27.25 27.49 28.2 195100.0 27.09
2020-04-17 28.3 26.87 27.21 27.96 209500.0 26.86
2020-04-16 28.09 25.43 27.46 26.3 260400.0 25.27
2020-04-15 28.69 26.98 28.37 27.59 180400.0 26.51
2020-04-14 30.9 28.99 30.58 29.23 180500.0 28.08
2020-04-13 32.14 29.51 31.11 29.94 324700.0 28.77
2020-04-09 31.2 28.58 28.96 31.16 287500.0 29.94
2020-04-08 29.03 28.05 28.62 28.42 224600.0 27.3
2020-04-07 28.98 27.82 28.48 28.11 215900.0 27.01
2020-04-06 27.85 26.73 26.81 27.8 146400.0 26.71
2020-04-03 28.32 25.28 27.97 26.05 202900.0 25.03
2020-04-02 28.53 26.8 27.07 28.44 268800.0 27.32
2020-04-01 27.41 26.0 26.63 27.24 204800.0 26.17
2020-03-31 28.05 26.1 26.54 27.82 463800.0 26.73
2020-03-30 27.08 24.88 25.28 26.85 311700.0 25.8
2020-03-27 26.02 23.86 24.74 25.37 270200.0 24.37
2020-03-26 26.39 24.17 24.17 26.06 245100.0 25.04
2020-03-25 25.44 23.01 24.16 24.18 310400.0 23.23
2020-03-24 24.47 22.03 22.28 24.36 285900.0 23.4
2020-03-23 23.94 20.0 22.41 21.0 273200.0 20.18
2020-03-20 24.91 21.23 24.12 22.25 437400.0 21.38
2020-03-19 25.55 22.53 25.55 23.95 328500.0 23.01
2020-03-18 28.75 24.58 28.21 25.82 481100.0 24.81
2020-03-17 30.44 26.19 26.94 30.01 386200.0 28.83
2020-03-16 27.94 25.25 25.25 26.54 300600.0 25.5
2020-03-13 28.19 25.55 27.13 28.18 347400.0 27.07
2020-03-12 27.04 24.99 26.89 26.05 308900.0 25.03
2020-03-11 30.79 28.09 30.5 28.5 242400.0 27.38
2020-03-10 32.19 30.18 32.07 31.26 215900.0 30.03
2020-03-09 32.73 29.69 32.3 31.25 290000.0 30.02
2020-03-06 34.47 33.16 33.93 33.86 204700.0 32.53
2020-03-05 35.18 33.75 34.59 34.67 406400.0 33.31
2020-03-04 35.42 34.1 34.87 35.31 194200.0 33.92
2020-03-03 35.14 33.84 34.16 34.34 272700.0 32.99
2020-03-02 34.89 33.18 33.73 34.63 283600.0 32.85
2020-02-28 35.69 32.58 34.95 33.72 662700.0 31.99
2020-02-27 36.28 34.51 34.97 35.69 658700.0 33.85
2020-02-26 35.89 35.12 35.42 35.49 497500.0 33.66
2020-02-25 35.52 34.72 35.45 35.24 384700.0 33.43
2020-02-24 35.68 32.92 33.32 35.43 374200.0 33.61
2020-02-21 37.45 33.96 35.53 34.15 516300.0 32.39
2020-02-20 34.47 33.42 34.39 33.54 151700.0 31.81
2020-02-19 35.07 34.18 34.99 34.49 227300.0 32.72
2020-02-18 35.69 34.23 35.03 34.67 260300.0 32.89