Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	32.30	33.59	32.30	33.20	196,000	+0.55(+1.68%)
Oct 29, 2020	30.69	32.92	30.65	32.65	213,639	+1.67(+5.39%)
Oct 28, 2020	32.00	32.13	30.95	30.98	180,745	-1.49(-4.59%)
Oct 27, 2020	33.13	33.27	32.37	32.47	91,714	-0.79(-2.38%)
Oct 26, 2020	33.68	33.99	32.94	33.26	149,268	-0.86(-2.52%)
Oct 23, 2020	34.64	34.93	33.96	34.12	91,400	-0.21(-0.61%)
Oct 22, 2020	33.75	34.46	33.61	34.33	147,494	+0.82(+2.45%)
Oct 21, 2020	33.37	33.64	33.21	33.51	91,668	+0.24(+0.72%)
Oct 20, 2020	33.56	33.75	33.11	33.27	79,282	+0.00(+0.00%)
Oct 19, 2020	33.82	33.90	33.22	33.27	118,904	-0.54(-1.60%)
Oct 16, 2020	33.68	34.09	33.55	33.81	110,900	+0.01(+0.03%)
Oct 15, 2020	32.77	33.93	32.69	33.80	129,020	+0.84(+2.55%)
Oct 14, 2020	33.13	33.19	32.55	32.96	101,821	+0.01(+0.03%)
Oct 13, 2020	32.33	33.12	32.24	32.95	146,881	+0.31(+0.95%)
Oct 12, 2020	32.44	33.00	32.41	32.64	133,302	+0.38(+1.18%)
Oct 09, 2020	33.10	33.55	32.23	32.26	171,000	-0.98(-2.95%)
Oct 08, 2020	33.00	33.49	32.80	33.24	199,509	+0.51(+1.56%)
Oct 07, 2020	32.57	33.21	32.06	32.73	204,964	+0.51(+1.58%)
Oct 06, 2020	32.53	32.99	32.19	32.22	196,483	-0.16(-0.49%)
Oct 05, 2020	31.90	32.42	31.83	32.38	136,175	+0.75(+2.37%)
Oct 02, 2020	30.53	31.90	30.53	31.63	201,300	+0.61(+1.97%)
Oct 01, 2020	30.58	31.09	30.47	31.02	265,605	+0.63(+2.07%)
Sep 30, 2020	29.75	30.53	29.75	30.39	300,645	+0.67(+2.25%)
Sep 29, 2020	28.83	30.01	28.74	29.72	357,066	+0.93(+3.23%)
Sep 28, 2020	29.03	29.28	28.71	28.79	238,350	+0.05(+0.17%)
Sep 25, 2020	27.52	28.82	27.52	28.74	256,200	+1.01(+3.64%)
Sep 24, 2020	26.99	27.82	26.73	27.73	206,418	+0.88(+3.28%)
Sep 23, 2020	26.86	27.33	26.74	26.85	272,950	-0.05(-0.19%)
Sep 22, 2020	27.55	27.76	26.81	26.90	167,946	-0.68(-2.47%)
Sep 21, 2020	28.29	28.33	27.09	27.58	216,940	-1.28(-4.44%)
Sep 18, 2020	29.84	29.86	28.64	28.86	527,600	-0.64(-2.17%)
Sep 17, 2020	28.82	29.69	28.40	29.50	141,638	+0.45(+1.55%)
Sep 16, 2020	29.51	29.70	29.02	29.05	142,652	-0.41(-1.39%)
Sep 15, 2020	29.81	29.90	29.16	29.46	86,278	-0.17(-0.57%)
Sep 14, 2020	29.43	29.91	29.30	29.63	102,459	+0.34(+1.16%)
Sep 11, 2020	29.11	29.42	28.80	29.29	130,400	+0.16(+0.55%)
Sep 10, 2020	30.06	30.06	28.92	29.13	161,575	-1.02(-3.38%)
Sep 09, 2020	30.83	31.34	30.04	30.15	152,343	-0.40(-1.31%)
Sep 08, 2020	30.23	30.68	29.86	30.55	220,264	+0.16(+0.53%)
Sep 04, 2020	30.56	30.99	29.90	30.39	171,300	+0.33(+1.10%)
Sep 03, 2020	30.55	30.86	29.81	30.06	148,630	-0.38(-1.25%)
Sep 02, 2020	29.95	30.56	29.84	30.44	171,313	+0.48(+1.60%)
Sep 01, 2020	30.17	30.32	29.82	29.96	214,178	-0.37(-1.22%)
Aug 31, 2020	31.21	31.32	30.32	30.33	193,925	-0.98(-3.13%)
Aug 28, 2020	31.61	31.61	31.05	31.31	93,200	-0.15(-0.48%)
Aug 27, 2020	31.75	31.88	31.14	31.46	110,094	-0.09(-0.29%)
Aug 26, 2020	31.47	31.67	31.03	31.55	113,453	-0.07(-0.22%)
Aug 25, 2020	32.29	32.29	31.45	31.62	86,567	-0.56(-1.74%)
Aug 24, 2020	31.70	32.58	31.47	32.18	87,485	+0.48(+1.51%)
Aug 21, 2020	31.56	31.91	31.06	31.70	157,700	-0.16(-0.50%)
Aug 20, 2020	32.11	32.38	31.70	31.86	138,439	-1.14(-3.45%)
Aug 19, 2020	33.01	33.62	32.85	33.00	174,772	-0.23(-0.69%)
Aug 18, 2020	34.50	34.82	33.01	33.23	155,669	-1.25(-3.63%)
Aug 17, 2020	34.13	34.78	33.74	34.48	622,541	+0.48(+1.41%)
Aug 14, 2020	33.55	34.52	33.55	34.00	538,700	+0.23(+0.68%)
Aug 13, 2020	34.03	34.39	33.70	33.77	121,409	-0.54(-1.57%)
Aug 12, 2020	35.18	35.18	34.19	34.31	114,507	-0.26(-0.75%)
Aug 11, 2020	34.91	35.60	34.50	34.57	159,852	+0.15(+0.44%)
Aug 10, 2020	34.77	34.98	34.05	34.42	199,000	-0.29(-0.84%)
Aug 07, 2020	33.30	34.74	32.99	34.71	338,800	+1.69(+5.12%)
Aug 06, 2020	32.34	33.70	32.34	33.02	240,871	+0.61(+1.88%)
Aug 05, 2020	32.58	32.94	31.96	32.41	312,716	+0.32(+1.00%)
Aug 04, 2020	32.72	32.72	31.82	32.09	195,013	-0.78(-2.37%)