Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	35.97	36.04	34.58	34.66	81,625	-1.07(-2.99%)
Sep 29, 2021	35.34	35.97	35.00	35.73	59,927	+0.52(+1.48%)
Sep 28, 2021	35.81	35.87	35.02	35.21	79,540	-0.43(-1.21%)
Sep 27, 2021	35.02	36.15	35.02	35.64	80,280	+0.95(+2.74%)
Sep 24, 2021	34.35	34.92	34.35	34.69	146,076	+0.21(+0.61%)
Sep 23, 2021	34.23	34.98	34.23	34.48	69,856	+0.47(+1.38%)
Sep 22, 2021	33.90	34.26	33.76	34.01	89,549	+0.33(+0.98%)
Sep 21, 2021	34.53	34.79	33.41	33.68	88,803	-0.47(-1.38%)
Sep 20, 2021	34.11	34.48	33.61	34.15	125,567	-0.67(-1.92%)
Sep 17, 2021	34.13	34.88	33.83	34.82	407,723	+0.63(+1.84%)
Sep 16, 2021	34.85	34.95	33.87	34.19	86,109	-0.62(-1.78%)
Sep 15, 2021	33.95	35.30	33.91	34.81	150,637	+0.76(+2.23%)
Sep 14, 2021	35.36	35.82	33.93	34.05	88,341	-1.01(-2.88%)
Sep 13, 2021	35.33	35.57	34.82	35.06	83,534	+0.04(+0.11%)
Sep 10, 2021	36.07	36.30	34.89	35.02	117,860	-0.97(-2.70%)
Sep 09, 2021	36.61	36.82	35.88	35.99	109,877	-0.77(-2.09%)
Sep 08, 2021	37.11	37.18	36.66	36.76	77,167	-0.57(-1.53%)
Sep 07, 2021	38.03	38.03	37.23	37.33	56,509	-0.63(-1.66%)
Sep 03, 2021	37.54	37.96	37.42	37.96	90,833	+0.32(+0.85%)
Sep 02, 2021	37.85	37.95	37.50	37.64	71,826	+0.01(+0.03%)
Sep 01, 2021	38.50	38.50	37.35	37.63	81,716	-0.64(-1.67%)
Aug 31, 2021	37.52	38.58	37.27	38.27	90,386	+0.78(+2.08%)
Aug 30, 2021	38.59	38.62	37.37	37.49	85,720	-0.77(-2.01%)
Aug 27, 2021	36.94	38.27	36.94	38.26	121,042	+1.50(+4.08%)
Aug 26, 2021	37.45	37.68	36.75	36.76	63,452	-0.71(-1.89%)
Aug 25, 2021	37.56	37.82	37.39	37.47	74,212	+0.08(+0.21%)
Aug 24, 2021	37.79	38.01	37.29	37.39	67,083	-0.10(-0.27%)
Aug 23, 2021	37.15	37.69	36.84	37.49	90,166	+0.44(+1.19%)
Aug 20, 2021	36.60	37.32	36.09	37.05	91,128	+0.41(+1.12%)
Aug 19, 2021	37.14	37.20	36.14	36.64	136,918	-1.27(-3.35%)
Aug 18, 2021	37.49	38.54	37.37	37.91	87,378	+0.27(+0.72%)
Aug 17, 2021	37.61	37.66	37.05	37.64	106,518	-0.02(-0.05%)
Aug 16, 2021	38.65	38.65	37.58	37.66	99,749	-1.17(-3.01%)
Aug 13, 2021	38.53	38.87	37.65	38.83	211,042	+0.25(+0.65%)
Aug 12, 2021	39.10	39.39	38.43	38.58	109,515	-0.21(-0.54%)
Aug 11, 2021	38.77	39.24	38.52	38.79	110,045	+0.17(+0.44%)
Aug 10, 2021	38.57	38.88	38.00	38.62	110,492	+0.05(+0.13%)
Aug 09, 2021	39.27	39.47	38.57	38.57	100,347	-1.06(-2.67%)
Aug 06, 2021	39.73	39.73	39.00	39.63	109,256	+0.46(+1.17%)
Aug 05, 2021	38.71	39.74	38.71	39.17	174,599	+0.46(+1.19%)
Aug 04, 2021	39.26	39.62	38.51	38.71	88,842	-1.08(-2.71%)
Aug 03, 2021	39.25	40.00	38.71	39.79	127,660	+0.94(+2.42%)
Aug 02, 2021	39.59	40.95	38.77	38.85	170,821	-0.48(-1.22%)
Jul 30, 2021	38.99	39.98	38.91	39.33	254,205	+0.35(+0.90%)
Jul 29, 2021	38.61	39.27	38.43	38.98	85,319	+0.86(+2.26%)
Jul 28, 2021	37.80	38.64	37.20	38.12	94,693	+0.62(+1.65%)
Jul 27, 2021	37.45	37.70	36.93	37.50	109,896	-0.36(-0.95%)
Jul 26, 2021	37.70	37.97	37.42	37.86	57,850	+0.41(+1.09%)
Jul 23, 2021	37.42	37.58	37.11	37.45	65,751	+0.20(+0.54%)
Jul 22, 2021	38.08	38.08	37.07	37.25	76,804	-0.77(-2.03%)
Jul 21, 2021	38.24	38.54	37.88	38.02	69,078	+0.31(+0.82%)
Jul 20, 2021	37.45	38.53	36.90	37.71	133,829	+0.54(+1.45%)
Jul 19, 2021	37.24	37.60	36.85	37.17	118,890	-0.75(-1.98%)
Jul 16, 2021	38.77	38.77	37.75	37.92	92,529	-0.49(-1.28%)
Jul 15, 2021	38.47	38.70	38.09	38.41	72,568	-0.20(-0.52%)
Jul 14, 2021	38.91	39.46	38.44	38.61	73,181	+0.01(+0.03%)
Jul 13, 2021	39.11	39.57	38.49	38.60	91,571	-0.84(-2.13%)
Jul 12, 2021	38.96	39.80	38.96	39.44	84,015	+0.38(+0.97%)
Jul 09, 2021	38.98	39.59	38.79	39.06	86,522	+0.80(+2.09%)
Jul 08, 2021	38.37	38.67	37.62	38.26	140,167	-0.65(-1.67%)
Jul 07, 2021	38.80	39.39	38.56	38.91	78,886	+0.11(+0.28%)
Jul 06, 2021	39.63	39.81	38.40	38.80	96,460	-0.73(-1.85%)
Jul 02, 2021	40.23	40.23	39.47	39.53	62,133	-0.51(-1.27%)