Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.63	41.80	41.18	41.46	138,249	-0.04(-0.10%)
Sep 28, 2017	41.46	41.52	41.01	41.50	89,307	+0.03(+0.07%)
Sep 27, 2017	41.13	41.61	40.56	41.47	200,576	+0.68(+1.67%)
Sep 26, 2017	40.96	41.34	40.49	40.79	179,807	+0.68(+1.70%)
Sep 25, 2017	39.86	40.41	39.73	40.11	143,532	+0.35(+0.88%)
Sep 22, 2017	39.03	40.00	38.96	39.76	92,990	+0.73(+1.87%)
Sep 21, 2017	39.19	39.19	38.69	39.03	148,296	-0.22(-0.56%)
Sep 20, 2017	39.45	39.71	39.24	39.25	113,965	-0.20(-0.51%)
Sep 19, 2017	39.50	39.67	39.17	39.45	112,389	+0.01(+0.03%)
Sep 18, 2017	39.44	39.87	39.17	39.44	150,795	+0.07(+0.18%)
Sep 15, 2017	39.06	39.50	38.63	39.37	320,638	+0.58(+1.50%)
Sep 14, 2017	38.57	38.94	38.28	38.79	156,986	+0.20(+0.52%)
Sep 13, 2017	38.38	38.77	38.05	38.59	134,081	+0.12(+0.31%)
Sep 12, 2017	39.17	39.59	38.32	38.47	137,874	-0.62(-1.59%)
Sep 11, 2017	38.00	39.14	37.77	39.09	186,898	+1.37(+3.63%)
Sep 08, 2017	37.64	37.86	37.22	37.72	83,728	+0.04(+0.11%)
Sep 07, 2017	37.65	37.89	37.41	37.68	102,463	+0.04(+0.11%)
Sep 06, 2017	37.40	37.77	37.08	37.64	95,448	+0.36(+0.97%)
Sep 05, 2017	37.88	38.04	37.17	37.28	105,524	-0.63(-1.66%)
Sep 01, 2017	37.97	38.01	37.60	37.91	76,093	-0.02(-0.05%)
Aug 31, 2017	37.61	38.13	37.41	37.93	113,402	+0.38(+1.01%)
Aug 30, 2017	37.38	37.58	37.05	37.55	102,640	+0.13(+0.35%)
Aug 29, 2017	37.46	37.62	37.10	37.42	112,826	-0.28(-0.74%)
Aug 28, 2017	37.83	38.03	37.59	37.70	101,651	-0.04(-0.11%)
Aug 25, 2017	37.82	38.01	37.55	37.74	72,248	+0.04(+0.11%)
Aug 24, 2017	37.89	38.17	37.60	37.70	56,737	-0.22(-0.58%)
Aug 23, 2017	37.95	38.45	37.78	37.92	80,486	-0.58(-1.51%)
Aug 22, 2017	38.36	38.93	38.20	38.50	116,774	+0.24(+0.63%)
Aug 21, 2017	37.99	38.40	37.86	38.26	130,914	+0.26(+0.68%)
Aug 18, 2017	37.89	38.19	37.78	38.00	126,934	-0.11(-0.29%)
Aug 17, 2017	38.67	39.14	38.10	38.11	127,514	-0.64(-1.65%)
Aug 16, 2017	38.41	38.86	38.21	38.75	132,469	+0.34(+0.89%)
Aug 15, 2017	38.77	38.95	38.07	38.41	106,855	-0.36(-0.93%)
Aug 14, 2017	38.15	38.80	37.84	38.77	91,750	+0.73(+1.92%)
Aug 11, 2017	37.93	38.35	37.28	38.04	161,533	-0.12(-0.31%)
Aug 10, 2017	38.17	38.50	38.05	38.16	128,367	-0.15(-0.39%)
Aug 09, 2017	38.69	38.95	38.19	38.31	126,233	-0.33(-0.85%)
Aug 08, 2017	38.46	39.05	38.46	38.64	108,646	+0.14(+0.36%)
Aug 07, 2017	39.31	39.31	38.32	38.50	126,365	-0.81(-2.06%)
Aug 04, 2017	40.27	40.27	39.19	39.31	157,709	-0.88(-2.19%)
Aug 03, 2017	38.98	41.34	38.98	40.19	292,297	+1.82(+4.74%)
Aug 02, 2017	38.72	38.72	38.06	38.37	111,592	-0.34(-0.88%)
Aug 01, 2017	38.52	39.00	38.06	38.71	145,087	+0.29(+0.75%)
Jul 31, 2017	38.10	38.62	37.98	38.42	107,132	+0.41(+1.08%)
Jul 28, 2017	38.24	38.66	37.52	38.01	129,118	-0.20(-0.52%)
Jul 27, 2017	38.56	38.56	38.10	38.21	153,631	-0.37(-0.96%)
Jul 26, 2017	38.48	38.68	38.10	38.58	87,553	+0.33(+0.86%)
Jul 25, 2017	38.90	38.98	38.20	38.25	111,651	-0.31(-0.80%)
Jul 24, 2017	38.55	39.04	38.50	38.56	130,064	+0.00(+0.00%)
Jul 21, 2017	38.89	38.89	38.29	38.56	97,096	-0.01(-0.03%)
Jul 20, 2017	38.78	38.90	38.23	38.57	85,602	-0.21(-0.54%)
Jul 19, 2017	37.97	38.90	37.90	38.78	134,082	+0.88(+2.32%)
Jul 18, 2017	37.60	37.97	37.27	37.90	124,360	+0.19(+0.50%)
Jul 17, 2017	37.67	37.79	37.39	37.71	75,634	+0.05(+0.13%)
Jul 14, 2017	37.35	37.75	37.18	37.66	93,198	+0.37(+0.99%)
Jul 13, 2017	37.07	37.29	36.75	37.29	91,290	+0.25(+0.67%)
Jul 12, 2017	36.93	37.33	36.80	37.04	172,548	+0.28(+0.76%)
Jul 11, 2017	36.69	37.34	36.43	36.76	291,120	+0.09(+0.25%)
Jul 10, 2017	36.64	37.14	36.42	36.67	256,883	+0.01(+0.03%)
Jul 07, 2017	37.13	37.13	36.26	36.66	190,667	-0.37(-1.00%)
Jul 06, 2017	37.07	37.39	36.68	37.03	128,867	-0.31(-0.83%)
Jul 05, 2017	37.30	37.55	36.60	37.34	167,819	+0.00(+0.00%)