Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.15	39.15	39.15	0	+0.21(+0.54%)
Mar 28, 2018	38.81	39.23	38.76	38.94	192,026	+0.12(+0.31%)
Mar 27, 2018	39.18	39.29	38.51	38.82	171,260	-0.34(-0.87%)
Mar 26, 2018	38.74	39.18	38.27	39.16	128,670	+0.87(+2.27%)
Mar 23, 2018	39.23	39.35	38.28	38.29	200,576	-0.78(-2.00%)
Mar 22, 2018	39.12	40.24	39.02	39.07	183,359	-0.21(-0.53%)
Mar 21, 2018	39.33	40.11	39.05	39.28	159,223	+0.02(+0.05%)
Mar 20, 2018	39.53	39.88	39.05	39.26	159,357	-0.16(-0.41%)
Mar 19, 2018	39.00	39.49	38.53	39.42	161,941	+0.36(+0.92%)
Mar 16, 2018	39.32	39.62	38.75	39.06	590,606	-0.25(-0.64%)
Mar 15, 2018	39.37	39.97	38.94	39.31	328,484	-0.08(-0.20%)
Mar 14, 2018	40.08	40.56	39.27	39.39	148,898	-0.54(-1.35%)
Mar 13, 2018	40.32	41.15	39.80	39.93	120,698	-0.24(-0.60%)
Mar 12, 2018	40.30	41.22	40.08	40.17	132,240	+0.00(+0.00%)
Mar 09, 2018	39.60	40.23	39.05	40.17	112,261	+0.76(+1.93%)
Mar 08, 2018	39.68	39.95	39.18	39.41	155,326	-0.08(-0.20%)
Mar 07, 2018		39.66		39.49	141,846	+0.18(+0.46%)
Mar 06, 2018	38.94	39.44	38.73	39.31	144,691	+0.47(+1.21%)
Mar 05, 2018	38.99	39.50	38.73	38.84	126,583	-0.20(-0.51%)
Mar 02, 2018	38.55	39.12	38.37	39.04	144,669	+0.37(+0.96%)
Mar 01, 2018	38.85	39.17	38.37	38.67	181,918	-0.54(-1.38%)
Feb 28, 2018	40.15	40.47	39.20	39.21	280,935	-0.86(-2.15%)
Feb 27, 2018	40.19	40.70	40.03	40.07	142,462	-0.05(-0.12%)
Feb 26, 2018	40.09	40.53	39.51	40.12	145,447	+0.22(+0.55%)
Feb 23, 2018	40.35	40.35	39.58	39.90	199,172	-0.21(-0.52%)
Feb 22, 2018				40.11	359,144	-1.35(-3.26%)
Feb 21, 2018	41.20	42.17	41.20	41.46	116,569	+0.36(+0.88%)
Feb 20, 2018	42.05	42.15	40.91	41.10	136,958	-1.11(-2.63%)
Feb 16, 2018		42.21	42.21	42.21	0	+0.32(+0.76%)
Feb 15, 2018	42.50	42.70	41.51	41.89	95,958	-0.29(-0.69%)
Feb 14, 2018	41.38	42.25	41.34	42.18	105,186	+0.60(+1.44%)
Feb 13, 2018	40.89	41.73	40.89	41.58	87,094	+0.58(+1.41%)
Feb 12, 2018	40.94	41.77	40.72	41.00	164,788	+0.13(+0.32%)
Feb 09, 2018	40.99	41.21	39.91	40.87	213,074	+0.40(+0.99%)
Feb 08, 2018	41.85	41.93	40.45	40.47	155,056	-1.40(-3.34%)
Feb 07, 2018	41.86	41.86	41.51	41.87	117,570	-0.02(-0.05%)
Feb 06, 2018	41.33	42.15	41.01	41.89	243,254	-0.66(-1.56%)
Feb 05, 2018	43.42	43.94	42.04	42.55	101,199	-1.07(-2.45%)
Feb 02, 2018	43.89	44.24	43.52	43.62	129,427	-0.46(-1.04%)
Feb 01, 2018	45.19	45.19	44.02	44.08	141,175	-1.20(-2.65%)
Jan 31, 2018	46.16	46.55	44.94	45.28	138,554	-0.66(-1.44%)
Jan 30, 2018	46.14	46.18	45.62	45.94	135,842	-0.40(-0.86%)
Jan 29, 2018	46.90	47.14	46.28	46.34	117,394	-0.45(-0.96%)
Jan 26, 2018	46.66	47.05	46.35	46.79	161,894	+0.23(+0.49%)
Jan 25, 2018	46.08	46.60	45.25	46.56	371,394	+0.59(+1.28%)
Jan 24, 2018	46.71	47.54	45.93	45.97	133,279	-0.50(-1.08%)
Jan 23, 2018	46.03	46.61	46.02	46.47	103,707	+0.38(+0.82%)
Jan 22, 2018	46.81	46.98	45.76	46.09	128,444	-0.68(-1.45%)
Jan 19, 2018	46.17	47.04	46.17	46.77	158,744	+0.89(+1.94%)
Jan 18, 2018	46.40	46.43	45.85	45.88	109,485	-0.52(-1.12%)
Jan 17, 2018	46.94	46.94	46.11	46.40	109,276	-0.12(-0.26%)
Jan 16, 2018	47.59	47.59	46.45	46.52	95,374	-0.74(-1.57%)
Jan 12, 2018		47.26	47.26	47.26	0	-0.60(-1.25%)
Jan 11, 2018	46.95	47.92	46.74	47.86	254,740	+1.05(+2.24%)
Jan 10, 2018	45.64	47.06	45.09	46.81	286,477	+1.09(+2.38%)
Jan 09, 2018	46.71	47.03	45.70	45.72	144,031	-0.73(-1.57%)
Jan 08, 2018	45.95	46.76	45.81	46.45	176,354	+0.62(+1.35%)
Jan 05, 2018	46.08	46.64	45.61	45.83	97,983	-0.07(-0.15%)
Jan 04, 2018	46.20	46.56	45.68	45.90	104,720	-0.17(-0.37%)
Jan 03, 2018	46.04	46.84	45.95	46.07	151,128	+0.04(+0.09%)