Spunweb Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	99.25	99.25	99.25	99.25	99.25	-	1,200
Jul 30, 2026	99.25	99.25	99.25	99.25	99.25	-	1,200
Jul 29, 2026	99.25	99.25	99.25	99.25	99.25	-0.75%	2,400
Jul 28, 2026	102.55	102.55	100.00	100.00	100.00	-2.10%	6,000
Jul 27, 2026	102.05	102.55	102.05	102.15	102.15	0.15%	7,200
Jul 24, 2026	102.25	102.25	101.55	102.00	102.00	-3.77%	7,200
Jul 23, 2026	105.00	106.00	105.00	106.00	106.00	3.92%	4,800
Jul 22, 2026	103.50	103.50	102.00	102.00	102.00	-2.02%	4,800
Jul 21, 2026	105.50	105.50	104.10	104.10	104.10	-0.19%	4,800
Jul 20, 2026	104.50	104.50	104.10	104.30	104.30	0.29%	2,400
Jul 17, 2026	104.05	104.05	104.00	104.00	104.00	-1.42%	4,800
Jul 16, 2026	106.00	106.00	105.00	105.50	105.50	-0.47%	2,400
Jul 15, 2026	106.00	106.00	106.00	106.00	106.00	2.86%	1,200
Jul 14, 2026	105.95	105.95	103.05	103.05	103.05	-2.32%	2,400
Jul 13, 2026	106.00	106.95	104.10	105.50	105.50	-0.47%	6,000
Jul 10, 2026	105.05	106.00	105.00	106.00	106.00	-	6,000
Jul 9, 2026	106.00	106.00	106.00	106.00	106.00	-	1,200
Jul 8, 2026	106.00	106.00	106.00	106.00	106.00	0.47%	1,200
Jul 7, 2026	106.00	107.75	100.00	105.50	105.50	-4.91%	30,000
Jul 6, 2026	109.00	110.95	106.95	110.95	110.95	-1.11%	9,600
Jul 3, 2026	110.00	112.90	110.00	112.20	112.20	3.31%	8,400
Jul 2, 2026	104.00	109.00	104.00	108.60	108.60	5.59%	15,600
Jul 1, 2026	105.25	105.25	102.50	102.85	102.85	-6.50%	15,600
Jun 30, 2026	110.00	111.00	110.00	110.00	110.00	-0.50%	3,600
Jun 29, 2026	118.00	118.00	110.00	110.55	110.55	1.98%	4,800
Jun 25, 2026	108.40	108.40	108.40	108.40	108.40	-	6,000
Jun 24, 2026	108.30	108.50	107.00	108.40	108.40	4.99%	9,600
Jun 23, 2026	108.50	108.50	103.00	103.25	103.25	-4.84%	15,600
Jun 22, 2026	107.95	108.50	104.00	108.50	108.50	0.51%	27,600
Jun 19, 2026	106.95	107.95	106.95	107.95	107.95	3.80%	9,600
Jun 18, 2026	111.05	111.05	102.45	104.00	104.00	-6.26%	52,800
Jun 17, 2026	112.00	116.00	109.00	110.95	110.95	-1.81%	40,800
Jun 16, 2026	113.90	113.90	110.15	113.00	113.00	-0.75%	7,200
Jun 15, 2026	116.00	116.00	111.05	113.85	113.85	3.59%	9,600
Jun 12, 2026	103.00	112.00	102.50	109.90	109.90	5.12%	15,600
Jun 11, 2026	109.00	110.00	103.85	104.55	104.55	-3.19%	19,200
Jun 10, 2026	107.50	109.00	107.05	108.00	108.00	-1.82%	3,600
Jun 9, 2026	113.00	114.90	110.00	110.00	110.00	-2.57%	14,400
Jun 8, 2026	111.00	113.00	110.00	112.90	112.90	1.71%	10,800
Jun 5, 2026	107.50	111.00	107.50	111.00	111.00	4.23%	31,200
Jun 4, 2026	105.40	107.00	105.40	106.50	106.50	-0.47%	3,600
Jun 3, 2026	110.00	110.00	107.00	107.00	107.00	-2.73%	2,400
Jun 2, 2026	110.00	110.00	110.00	110.00	110.00	-2.65%	2,400
Jun 1, 2026	113.05	113.20	111.05	113.00	113.00	1.80%	7,200
May 29, 2026	112.50	115.80	111.00	111.00	111.00	2.45%	43,200
May 27, 2026	110.00	112.45	108.35	108.35	108.35	-1.50%	8,400
May 26, 2026	113.80	113.80	108.00	110.00	110.00	-1.87%	14,400
May 25, 2026	115.00	115.00	112.00	112.10	112.10	-5.32%	7,200
May 22, 2026	112.00	118.40	107.55	118.40	118.40	4.69%	8,400
May 20, 2026	114.60	114.60	112.50	113.10	113.10	-1.78%	10,800