Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.66	35.11	34.26	34.43	198,341	-0.22(-0.63%)
Jul 30, 2019	34.03	34.76	33.72	34.65	102,597	+0.40(+1.17%)
Jul 29, 2019	34.15	34.38	33.79	34.25	72,940	+0.15(+0.44%)
Jul 26, 2019	33.71	34.27	33.49	34.10	90,100	+0.51(+1.52%)
Jul 25, 2019	34.24	34.55	33.35	33.59	205,073	-0.56(-1.64%)
Jul 24, 2019	33.80	34.22	33.41	34.15	162,235	+0.39(+1.16%)
Jul 23, 2019	34.17	34.48	33.70	33.76	135,871	-0.20(-0.59%)
Jul 22, 2019	34.04	34.20	33.57	33.96	155,399	+0.10(+0.30%)
Jul 19, 2019	33.55	34.30	33.55	33.86	158,400	+0.27(+0.80%)
Jul 18, 2019	33.00	33.67	32.62	33.59	99,736	+0.47(+1.42%)
Jul 17, 2019	33.19	33.38	33.05	33.12	124,615	-0.07(-0.21%)
Jul 16, 2019	33.06	33.65	33.06	33.19	126,554	+0.12(+0.36%)
Jul 15, 2019	33.46	33.79	32.61	33.07	99,695	-0.40(-1.20%)
Jul 12, 2019	33.37	33.70	33.07	33.47	94,400	+0.22(+0.66%)
Jul 11, 2019	33.26	33.44	32.87	33.25	107,813	-0.01(-0.03%)
Jul 10, 2019	33.04	33.58	33.03	33.26	139,948	+0.40(+1.22%)
Jul 09, 2019	32.93	33.17	32.34	32.86	158,613	-0.12(-0.36%)
Jul 08, 2019	33.28	33.37	32.59	32.98	117,406	-0.35(-1.05%)
Jul 05, 2019	32.78	33.34	32.55	33.33	73,700	+0.38(+1.15%)
Jul 03, 2019	32.68	33.08	32.59	32.95	68,800	+0.39(+1.20%)
Jul 02, 2019	32.95	32.99	32.05	32.56	101,480	-0.37(-1.12%)
Jul 01, 2019	33.29	33.47	32.82	32.93	179,216	-0.25(-0.75%)
Jun 28, 2019	32.31	33.50	32.31	33.18	398,000	+1.08(+3.36%)
Jun 27, 2019	31.84	32.12	31.68	32.10	232,771	+0.34(+1.07%)
Jun 26, 2019	31.71	32.06	31.48	31.76	143,762	+0.22(+0.70%)
Jun 25, 2019	31.27	31.94	31.16	31.54	220,659	+0.39(+1.25%)
Jun 24, 2019	31.66	31.75	30.90	31.15	183,100	-0.51(-1.61%)
Jun 21, 2019	33.52	33.52	31.64	31.66	379,800	-2.08(-6.16%)
Jun 20, 2019	33.61	33.87	33.37	33.74	193,255	+0.51(+1.53%)
Jun 19, 2019	32.83	33.33	32.55	33.23	124,724	+0.45(+1.37%)
Jun 18, 2019	33.13	33.79	32.57	32.78	159,230	-0.07(-0.21%)
Jun 17, 2019	32.46	33.06	32.40	32.85	286,711	+0.37(+1.14%)
Jun 14, 2019	33.38	33.63	32.41	32.48	119,800	-0.97(-2.90%)
Jun 13, 2019	33.42	33.77	32.72	33.45	126,764	+0.10(+0.30%)
Jun 12, 2019	33.28	33.70	33.12	33.35	77,012	+0.02(+0.06%)
Jun 11, 2019	32.90	33.45	32.90	33.33	188,332	+0.78(+2.40%)
Jun 10, 2019	33.48	33.64	32.43	32.55	119,133	-0.77(-2.31%)
Jun 07, 2019	33.28	33.56	33.10	33.32	78,700	+0.27(+0.82%)
Jun 06, 2019	32.98	33.20	32.82	33.05	105,314	+0.18(+0.55%)
Jun 05, 2019	32.65	32.88	32.29	32.87	165,464	+0.22(+0.67%)
Jun 04, 2019	31.76	32.76	31.76	32.65	223,827	+1.25(+3.98%)
Jun 03, 2019	31.29	31.62	31.18	31.40	259,091	+0.11(+0.35%)
May 31, 2019	30.54	31.68	30.35	31.29	363,600	+0.39(+1.26%)
May 30, 2019	30.94	31.07	30.57	30.90	234,124	+0.10(+0.32%)
May 29, 2019	30.75	30.91	30.37	30.80	290,030	+0.07(+0.23%)
May 28, 2019	31.32	31.32	30.66	30.73	213,566	-0.52(-1.66%)
May 24, 2019	31.85	31.85	31.05	31.25	129,000	-0.24(-0.76%)
May 23, 2019	32.23	32.23	31.29	31.49	251,942	-1.25(-3.82%)
May 22, 2019	32.66	32.94	32.50	32.74	199,750	-0.10(-0.30%)
May 21, 2019	32.21	33.07	32.16	32.84	190,496	+0.88(+2.75%)
May 20, 2019	31.49	32.31	31.49	31.96	234,324	+0.25(+0.79%)
May 17, 2019	31.39	31.72	31.28	31.71	746,300	+0.05(+0.16%)
May 16, 2019	31.66	31.84	31.39	31.66	267,922	+0.18(+0.57%)
May 15, 2019	30.93	31.64	30.80	31.48	201,081	+0.36(+1.16%)
May 14, 2019	30.91	31.23	30.68	31.12	245,774	+0.35(+1.14%)
May 13, 2019	30.56	31.02	30.04	30.77	429,950	-0.24(-0.77%)
May 10, 2019	31.67	31.67	30.86	31.01	453,400	-0.77(-2.42%)
May 09, 2019	31.84	32.17	31.15	31.78	288,213	-0.04(-0.13%)
May 08, 2019	31.27	32.20	30.92	31.82	382,631	+0.55(+1.76%)
May 07, 2019	31.95	32.51	30.87	31.27	286,790	-0.98(-3.04%)
May 06, 2019	30.95	32.32	30.95	32.25	277,182	+0.93(+2.97%)
May 03, 2019	29.80	31.35	29.80	31.32	502,200	+1.60(+5.38%)
May 02, 2019	33.26	33.37	29.71	29.72	623,439	-4.60(-13.40%)