Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	37.27	37.78	36.80	36.96	337,165	-0.33(-0.90%)
Dec 30, 2019	36.97	37.84	36.90	37.30	242,033	+0.53(+1.44%)
Dec 27, 2019	37.58	37.58	36.59	36.77	439,065	-0.68(-1.81%)
Dec 26, 2019	37.70	37.96	37.10	37.45	157,534	-0.32(-0.84%)
Dec 24, 2019	37.59	37.78	37.22	37.76	77,816	+0.49(+1.32%)
Dec 23, 2019	37.52	37.76	36.99	37.27	173,691	-0.32(-0.84%)
Dec 20, 2019	38.07	38.30	37.16	37.59	1,328,328	-0.42(-1.11%)
Dec 19, 2019	39.08	39.37	37.91	38.01	199,768	-0.79(-2.04%)
Dec 18, 2019	38.67	38.89	38.09	38.80	193,669	+0.33(+0.85%)
Dec 17, 2019	39.26	39.51	38.22	38.48	323,002	-0.73(-1.86%)
Dec 16, 2019	39.99	39.99	39.05	39.21	303,792	-0.59(-1.48%)
Dec 13, 2019	39.87	41.06	39.42	39.80	383,628	-0.27(-0.68%)
Dec 12, 2019	39.34	40.40	39.03	40.07	463,804	+0.62(+1.58%)
Dec 11, 2019	39.10	39.49	38.71	39.45	206,239	+0.33(+0.83%)
Dec 10, 2019	38.91	39.26	38.69	39.12	188,450	-0.04(-0.11%)
Dec 09, 2019	39.19	39.39	38.96	39.16	183,355	-0.17(-0.43%)
Dec 06, 2019	39.61	39.88	39.23	39.33	227,314	+0.23(+0.59%)
Dec 05, 2019	38.77	39.26	38.74	39.10	237,205	+0.35(+0.91%)
Dec 04, 2019	38.16	39.15	38.16	38.75	200,460	+0.93(+2.47%)
Dec 03, 2019	37.62	38.16	37.47	37.82	175,663	-0.23(-0.60%)
Dec 02, 2019	38.61	39.03	37.90	38.05	215,541	-0.56(-1.46%)
Nov 29, 2019	39.05	39.10	38.50	38.61	73,840	-0.50(-1.28%)
Nov 27, 2019	39.11	39.44	38.38	39.11	118,825	+0.32(+0.82%)
Nov 26, 2019	38.93	39.35	38.49	38.79	228,683	-0.23(-0.58%)
Nov 25, 2019	37.08	39.13	37.08	39.02	1,276,028	+2.02(+5.47%)
Nov 22, 2019	37.42	37.51	36.98	37.00	267,331	-0.28(-0.75%)
Nov 21, 2019	37.87	38.39	37.10	37.28	397,689	-0.44(-1.18%)
Nov 20, 2019	38.04	38.07	37.38	37.72	385,849	-0.58(-1.52%)
Nov 19, 2019	39.01	39.26	38.22	38.31	288,465	-0.55(-1.41%)
Nov 18, 2019	38.84	39.25	38.37	38.85	179,050	+0.09(+0.22%)
Nov 15, 2019	39.89	39.89	38.66	38.77	184,952	-0.83(-2.09%)
Nov 14, 2019	39.58	39.96	39.34	39.60	167,456	-0.13(-0.33%)
Nov 13, 2019	38.97	39.81	38.89	39.73	161,677	+0.48(+1.22%)
Nov 12, 2019	38.85	39.42	38.60	39.25	229,030	+0.41(+1.05%)
Nov 11, 2019	38.37	39.12	38.37	38.84	176,359	+0.31(+0.79%)
Nov 08, 2019	38.14	38.55	37.76	38.53	323,895	+0.07(+0.18%)
Nov 07, 2019	38.83	39.26	38.06	38.46	230,297	+0.02(+0.05%)
Nov 06, 2019	38.38	39.66	37.72	38.45	336,854	+0.35(+0.92%)
Nov 05, 2019	35.93	38.93	35.85	38.10	617,933	+3.63(+10.55%)
Nov 04, 2019	35.14	35.35	34.19	34.46	341,011	-0.46(-1.32%)
Nov 01, 2019	35.43	35.66	34.41	34.92	176,117	-0.37(-1.04%)
Oct 31, 2019	35.34	35.60	35.01	35.29	213,083	-0.05(-0.15%)
Oct 30, 2019	34.96	35.48	34.75	35.34	96,280	+0.27(+0.77%)
Oct 29, 2019	35.07	35.33	34.75	35.07	198,984	-0.18(-0.52%)
Oct 28, 2019	35.54	35.93	35.12	35.26	179,808	-0.14(-0.39%)
Oct 25, 2019	34.99	35.65	34.65	35.39	248,400	+0.40(+1.15%)
Oct 24, 2019	34.85	35.08	34.50	34.99	268,727	+0.19(+0.55%)
Oct 23, 2019	33.97	34.87	33.76	34.80	184,423	+0.77(+2.25%)
Oct 22, 2019	33.36	34.06	33.12	34.04	116,372	+0.65(+1.96%)
Oct 21, 2019	32.68	33.40	32.68	33.38	180,595	+0.92(+2.82%)
Oct 18, 2019	32.54	32.54	31.93	32.47	118,979	-0.28(-0.85%)
Oct 17, 2019	31.98	32.81	31.85	32.75	183,704	+0.92(+2.90%)
Oct 16, 2019	31.15	31.86	31.15	31.82	135,128	+0.41(+1.30%)
Oct 15, 2019	31.36	32.03	31.18	31.41	158,162	+0.15(+0.47%)
Oct 14, 2019	31.06	31.67	30.86	31.26	147,721	+0.19(+0.62%)
Oct 11, 2019	30.86	31.79	30.81	31.07	372,313	+0.71(+2.35%)
Oct 10, 2019	29.77	30.69	29.55	30.36	277,897	+0.81(+2.74%)
Oct 09, 2019	31.57	31.57	29.24	29.55	294,455	-1.73(-5.52%)
Oct 08, 2019	31.53	31.71	31.10	31.27	138,535	-0.53(-1.67%)
Oct 07, 2019	32.17	32.39	31.72	31.80	199,877	-0.64(-1.99%)
Oct 04, 2019	32.43	32.48	31.76	32.45	152,023	+0.12(+0.38%)
Oct 03, 2019	31.97	32.48	31.84	32.33	185,674	+0.30(+0.93%)
Oct 02, 2019	31.59	32.27	31.21	32.03	169,242	+0.21(+0.66%)