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

$ 34.345   -0.225 (-0.65%) Volume: 52.74k 2:09 PM EDT 12-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 35.18 35.18 34.19 34.345 52.74k -0.225 -0.65% 34.345 1.83m 1,403
08/11/20 34.91 35.60 34.50 34.57 159.85k 0.15 0.44% 34.57 5.57m 2,959
08/10/20 34.77 34.98 34.05 34.42 199.03k -0.29 -0.84% 34.42 6.85m 2,888
08/07/20 33.30 34.74 32.99 34.71 338.86k 1.69 5.12% 34.71 11.55m 4,402
08/06/20 32.34 33.70 32.34 33.02 240.87k 0.61 1.88% 33.02 7.96m 3,299
08/05/20 32.58 32.94 31.96 32.41 312.72k 0.32 1.00% 32.41 10.09m 3,473
08/04/20 32.72 32.72 31.815 32.09 195.01k -0.78 -2.37% 32.09 6.26m 2,725
08/03/20 32.58 33.18 31.95 32.87 227.21k 0.34 1.05% 32.87 7.4m 3,009
07/31/20 32.26 32.56 31.70 32.53 326.75k -0.06 -0.18% 32.53 10.56m 2,758
07/30/20 32.87 33.32 32.53 32.59 119.87k -0.74 -2.22% 32.59 3.93m 1,924
07/29/20 33.55 33.7683 33.00 33.33 148.22k -0.20 -0.60% 33.33 4.95m 2,042
07/28/20 33.47 34.13 33.45 33.53 120.8k -0.24 -0.71% 33.53 4.07m 1,781
07/27/20 32.94 33.96 32.64 33.77 91.63k 0.83 2.52% 33.77 3.07m 1,389
07/24/20 33.14 33.43 32.70 32.94 149.87k -0.11 -0.33% 32.94 4.94m 1,773
07/23/20 32.70 33.61 32.70 33.05 175.17k 0.33 1.01% 33.05 5.8m 1,965
07/22/20 32.12 32.82 32.06 32.72 143.17k 0.27 0.83% 32.72 4.67m 2,006
07/21/20 32.52 33.09 32.07 32.45 109.94k 0.46 1.44% 32.45 3.58m 1,516
07/20/20 32.35 32.489 31.57 31.99 118.85k -0.59 -1.81% 31.99 3.8m 1,942
07/17/20 32.25 33.00 32.08 32.58 200.48k 0.27 0.84% 32.58 6.53m 2,276
07/16/20 31.57 32.56 31.43 32.31 113.54k 0.45 1.41% 32.31 3.66m 1,818
07/15/20 32.68 32.73 31.62 31.86 320.36k 0.05 0.16% 31.86 10.23m 3,453
07/14/20 31.10 31.96 30.73 31.81 123k 0.66 2.12% 31.81 3.89m 1,587
07/13/20 31.59 31.62 30.64 31.15 179.1k 0.05 0.16% 31.15 5.58m 2,380