Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	29.40	29.48	29.05	29.23	219,223	-0.09(-0.32%)
Jun 29, 2017	29.33	29.50	28.84	29.32	119,561	+0.00(+0.00%)
Jun 28, 2017	28.88	29.37	28.72	29.32	215,366	+0.64(+2.25%)
Jun 27, 2017	29.25	29.25	28.52	28.68	182,696	-0.63(-2.14%)
Jun 26, 2017	29.65	29.66	29.26	29.31	129,762	-0.25(-0.85%)
Jun 23, 2017	29.02	29.61	28.81	29.56	234,239	+0.60(+2.09%)
Jun 22, 2017	28.97	29.27	28.63	28.96	168,271	-0.01(-0.03%)
Jun 21, 2017	29.67	29.80	28.83	28.96	210,553	-0.58(-1.97%)
Jun 20, 2017	29.68	29.87	29.15	29.54	177,687	-0.10(-0.34%)
Jun 19, 2017	29.67	29.80	29.31	29.65	173,260	+0.12(+0.40%)
Jun 16, 2017	29.47	29.57	29.10	29.53	300,519	-0.17(-0.58%)
Jun 15, 2017	29.45	30.17	29.07	29.70	192,989	+0.04(+0.13%)
Jun 14, 2017	29.83	29.83	29.33	29.66	132,640	-0.18(-0.60%)
Jun 13, 2017	29.92	30.10	29.62	29.84	134,021	-0.02(-0.08%)
Jun 12, 2017	30.60	30.91	29.73	29.87	188,037	-0.67(-2.19%)
Jun 09, 2017	29.90	30.70	29.54	30.53	170,932	+0.70(+2.34%)
Jun 08, 2017	29.74	30.09	29.53	29.84	145,518	+0.16(+0.53%)
Jun 07, 2017	29.79	30.05	29.56	29.68	197,095	-0.04(-0.13%)
Jun 06, 2017	29.52	29.88	29.47	29.72	113,745	-0.01(-0.03%)
Jun 05, 2017	29.80	30.34	29.72	29.73	127,608	-0.05(-0.18%)
Jun 02, 2017	29.69	30.62	29.62	29.78	292,532	+0.18(+0.61%)
Jun 01, 2017	29.38	29.62	29.14	29.60	195,197	+0.33(+1.13%)
May 31, 2017	29.51	29.58	28.98	29.27	166,080	-0.37(-1.24%)
May 30, 2017	29.93	30.02	29.57	29.64	153,152	-0.30(-1.00%)
May 26, 2017	29.32	30.06	29.11	29.94	186,791	+0.57(+1.95%)
May 25, 2017	29.68	29.77	29.25	29.36	178,609	-0.23(-0.77%)
May 24, 2017	29.71	29.89	29.32	29.59	221,188	+0.11(+0.37%)
May 23, 2017	29.59	29.59	29.19	29.48	276,603	+0.10(+0.34%)
May 22, 2017	29.87	29.91	29.35	29.38	236,443	-0.28(-0.94%)
May 19, 2017	29.53	29.98	29.43	29.66	497,924	+0.16(+0.55%)
May 18, 2017	29.34	29.91	29.33	29.50	296,565	+0.19(+0.64%)
May 17, 2017	30.10	29.85	29.12	29.31	226,180	-0.79(-2.63%)
May 16, 2017	30.46	30.58	29.91	30.10	250,879	-0.22(-0.72%)
May 15, 2017	29.47	30.42	29.40	30.32	334,721	+0.90(+3.06%)
May 12, 2017	29.97	29.97	29.29	29.42	175,346	-0.61(-2.02%)
May 11, 2017	29.92	30.16	29.32	30.03	337,480	-0.05(-0.18%)
May 10, 2017	30.47	30.73	29.92	30.08	188,088	-0.48(-1.58%)
May 09, 2017	30.96	31.11	30.29	30.56	196,103	-0.30(-0.96%)
May 08, 2017	31.54	31.54	30.27	30.86	269,263	-0.92(-2.88%)
May 05, 2017	32.10	32.12	31.47	31.77	178,206	-0.05(-0.17%)
May 04, 2017	32.46	33.63	30.74	31.83	338,919	-0.63(-1.94%)
May 03, 2017	33.27	33.28	32.44	32.46	221,613	-0.82(-2.45%)
May 02, 2017	33.74	33.75	33.12	33.27	147,468	-0.31(-0.92%)
May 01, 2017	33.68	33.68	33.29	33.58	123,110	+0.16(+0.46%)
Apr 28, 2017	34.43	34.43	33.42	33.43	137,738	-0.90(-2.62%)
Apr 27, 2017	34.75	34.75	33.88	34.33	190,869	-0.26(-0.76%)
Apr 26, 2017	33.83	34.70	33.63	34.59	183,457	+0.68(+1.99%)
Apr 25, 2017	33.94	34.25	33.80	33.92	170,860	+0.30(+0.90%)
Apr 24, 2017	34.05	34.07	33.32	33.61	131,342	+0.14(+0.42%)
Apr 21, 2017	33.66	33.75	33.25	33.47	161,247	-0.17(-0.51%)
Apr 20, 2017	33.33	33.70	33.10	33.64	194,205	+0.62(+1.88%)
Apr 19, 2017	32.86	33.22	32.85	33.02	154,035	+0.41(+1.26%)
Apr 18, 2017	32.21	32.63	31.94	32.61	114,280	+0.29(+0.89%)
Apr 17, 2017	32.19	32.38	32.10	32.32	95,176	+0.35(+1.09%)
Apr 13, 2017	32.22	32.30	31.87	31.97	106,125	-0.23(-0.70%)
Apr 12, 2017	32.90	32.90	32.09	32.20	124,430	-0.79(-2.40%)
Apr 11, 2017	32.14	33.04	32.05	32.99	183,305	+0.79(+2.46%)
Apr 10, 2017	32.26	32.71	32.08	32.20	148,382	-0.09(-0.26%)
Apr 07, 2017	31.77	32.31	31.66	32.28	152,989	+0.47(+1.46%)
Apr 06, 2017	31.59	31.83	31.40	31.82	95,242	+0.29(+0.91%)
Apr 05, 2017	32.23	32.49	31.49	31.53	147,178	-0.71(-2.22%)
Apr 04, 2017	31.64	32.43	31.44	32.25	193,391	+0.69(+2.19%)