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

$ 36.30   -0.78 (-2.10%) Volume: 149.87k 6:30 PM EST Jan 24, 2020
After Hours:  $ 36.30 0.00 (0.00%) Volume: 1.19k 5:01 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 37.06 37.06 36.20 36.30 149.87k -0.78 -2.10% 36.30 5.46m 2,043
01/23/20 37.04 37.23 36.32 37.08 254.26k -0.12 -0.32% 37.08 9.4m 2,938
01/22/20 37.40 37.46 37.00 37.20 107.29k -0.14 -0.37% 37.20 3.99m 2,229
01/21/20 37.93 37.995 36.91 37.34 170.92k -0.59 -1.56% 37.34 6.39m 2,137
01/17/20 38.76 39.0457 37.80 37.93 171.34k -0.71 -1.84% 37.93 6.55m 2,589
01/16/20 37.99 38.67 37.85 38.64 248.03k 0.86 2.28% 38.64 9.52m 3,714
01/15/20 37.85 38.17 37.42 37.78 251.65k -0.07 -0.18% 37.78 9.49m 3,910
01/14/20 37.55 37.95 37.405 37.85 158.69k 0.05 0.13% 37.85 5.99m 2,503
01/13/20 37.57 37.88 37.40 37.80 127.26k 0.28 0.75% 37.80 4.79m 2,650
01/10/20 37.62 37.694 37.27 37.52 231.76k -0.09 -0.24% 37.52 8.68m 3,124
01/09/20 38.69 38.70 37.43 37.61 214.41k -0.85 -2.21% 37.61 8.1m 3,435
01/08/20 38.39 38.86 38.345 38.46 224.17k 0.01 0.03% 38.46 8.64m 3,812
01/07/20 38.76 39.22 38.23 38.45 210.97k -0.68 -1.74% 38.45 8.14m 3,228
01/06/20 39.89 40.07 38.73 39.13 262.77k -0.97 -2.42% 39.13 10.3m 3,542
01/03/20 40.70 40.92 39.90 40.10 371.62k -1.08 -2.62% 40.10 14.94m 4,087
01/02/20 42.29 42.51 41.01 41.18 227.2k -0.81 -1.93% 41.18 9.39m 3,314
12/31/19 42.34 42.92 41.81 41.99 296.86k -0.38 -0.90% 41.99 12.49m 2,033
12/30/19 42.00 42.99 41.92 42.37 213.06k 0.60 1.44% 42.37 9.04m 3,063
12/27/19 42.69 42.69 41.57 41.77 386.59k -0.77 -1.81% 41.77 16.19m 5,226
12/26/19 42.83 43.12 42.15 42.54 138.67k -0.36 -0.84% 42.54 5.92m 1,962