Historical Data for Schweitzer-Mauduit International Inc. (SWM)

$ 35.31   -0.36 (-1.01%) Volume: 113.28k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 35.62 35.72 34.68 35.31 113.28k -0.36 -1.01% 35.31 3.98m 1,953
11/25/20 36.48 36.48 35.2201 35.67 108.85k -1.02 -2.78% 35.67 3.9m 1,666
11/24/20 35.86 37.24 35.56 37.13 366.06k 1.7984 5.15% 36.69 13.25m 4,397
11/23/20 35.59 36.19 35.16 35.31 303.94k 0.19763 0.57% 34.8916 10.78m 3,159
11/20/20 35.32 35.73 34.51 35.11 276.4k -0.533601 -1.51% 34.6939 9.68m 3,472
11/19/20 37.09 37.33 35.34 35.65 263.51k -1.6403 -4.45% 35.2275 9.4m 3,448
11/18/20 38.50 38.66 37.30 37.31 149.32k -1.0079 -2.66% 36.8679 5.63m 1,927
11/17/20 37.06 38.49 36.73 38.33 313.42k 0.800402 2.16% 37.8758 11.77m 3,326
11/16/20 37.87 38.035 37.11 37.52 410.71k 0.622534 1.71% 37.0754 15.44m 3,884
11/13/20 36.70 37.94 36.70 36.89 308.46k 0.345853 0.96% 36.4529 11.42m 3,167
11/12/20 37.14 37.51 36.00 36.54 159.01k -1.0672 -2.87% 36.107 5.81m 2,093
11/11/20 38.25 38.44 36.86 37.62 121.3k -0.503957 -1.34% 37.1742 4.55m 1,659
11/10/20 36.63 38.63 36.48 38.13 255.82k 2.0257 5.68% 37.6782 9.74m 2,878
11/09/20 37.90 39.44 35.61 36.08 230.34k 0.741112 2.12% 35.6525 8.45m 3,715
11/06/20 35.38 36.15 35.02 35.33 172.29k 0.237156 0.68% 34.9113 6.12m 2,595
11/05/20 36.08 37.14 34.13 35.09 218.45k -0.138341 -0.40% 34.6742 7.67m 3,204
11/04/20 35.04 36.13 34.70 35.23 335.24k -0.701586 -1.98% 34.8125 11.98m 4,049
11/03/20 34.83 36.02 34.83 35.94 211.73k 1.6601 4.90% 35.5141 7.56m 2,753
11/02/20 33.56 34.31 33.40 34.26 154.88k 1.0474 3.19% 33.854 5.28m 2,322
10/30/20 32.30 33.59 32.30 33.20 196.04k 0.543482 1.68% 32.8066 6.5m 2,881
10/29/20 30.69 32.92 30.65 32.65 213.64k 1.6502 5.39% 32.2631 6.87m 3,049
10/28/20 32.00 32.13 30.95 30.98 180.75k -1.4723 -4.59% 30.6129 5.67m 3,059