Spunweb Nonwoven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	105.00	105.00	100.30	104.50	104.50	-6.99%	10,800
Oct 22, 2026	118.65	118.65	112.35	112.35	112.35	-1.79%	2,400
Oct 21, 2026	120.10	120.50	114.40	114.40	114.40	-9.13%	102,000
Oct 19, 2026	125.00	126.00	125.00	125.90	125.90	-2.33%	50,400
Oct 16, 2026	128.45	128.90	128.45	128.90	128.90	0.35%	20,400
Oct 15, 2026	133.45	133.45	126.50	128.45	128.45	-5.06%	28,800
Oct 14, 2026	136.00	136.00	131.35	135.30	135.30	2.69%	26,400
Oct 13, 2026	131.80	132.00	127.00	131.75	131.75	2.13%	20,400
Oct 12, 2026	130.00	134.00	128.00	129.00	129.00	3.91%	27,600
Oct 9, 2026	125.20	127.00	121.10	124.15	124.15	-0.56%	36,000
Oct 8, 2026	121.00	127.75	119.00	124.85	124.85	5.31%	84,000
Oct 7, 2026	117.95	119.90	110.85	118.55	118.55	3.36%	22,800
Oct 6, 2026	103.00	115.65	103.00	114.70	114.70	12.01%	94,800
Oct 5, 2026	99.00	103.00	99.00	102.40	102.40	5.57%	28,800
Oct 1, 2026	101.80	103.00	96.10	97.00	97.00	-2.66%	20,400
Sep 30, 2026	99.50	99.65	99.50	99.65	99.65	-0.35%	2,400
Sep 29, 2026	99.25	103.00	99.25	100.00	100.00	0.76%	8,400
Sep 28, 2026	100.50	100.50	99.25	99.25	99.25	-0.75%	3,600
Sep 25, 2026	100.00	100.00	100.00	100.00	100.00	-	1,200
Sep 24, 2026	102.00	103.00	100.00	100.00	100.00	-1.04%	8,400
Sep 23, 2026	100.05	101.05	100.00	101.05	101.05	1.05%	15,600
Sep 22, 2026	100.75	100.75	99.00	100.00	100.00	-2.82%	18,000
Sep 21, 2026	100.00	102.90	100.00	102.90	102.90	3.94%	15,600
Sep 18, 2026	99.00	99.00	99.00	99.00	99.00	-1.88%	2,400
Sep 16, 2026	100.00	101.80	100.00	100.90	100.90	-1.85%	3,600
Sep 15, 2026	100.35	102.80	100.00	102.80	102.80	1.78%	19,200
Sep 11, 2026	102.50	105.00	101.00	101.00	101.00	-1.94%	15,600
Sep 10, 2026	102.35	103.00	102.35	103.00	103.00	0.64%	4,800
Sep 9, 2026	102.50	103.00	101.00	102.35	102.35	-0.58%	30,000
Sep 8, 2026	98.95	103.00	98.95	102.95	102.95	0.05%	8,400
Sep 7, 2026	103.80	105.00	101.65	102.90	102.90	-	21,600
Sep 4, 2026	105.00	106.00	101.10	102.90	102.90	1.78%	33,600
Sep 3, 2026	101.10	101.10	101.10	101.10	101.10	0.05%	1,200
Sep 2, 2026	101.05	101.05	101.05	101.05	101.05	0.05%	1,200
Aug 31, 2026	100.00	101.00	100.00	101.00	101.00	-	6,000
Aug 28, 2026	101.00	101.00	100.00	101.00	101.00	-0.25%	12,000
Aug 27, 2026	102.00	103.95	101.00	101.25	101.25	-0.25%	10,800
Aug 26, 2026	101.60	101.60	101.50	101.50	101.50	-2.40%	4,800
Aug 25, 2026	101.00	104.00	101.00	104.00	104.00	3.64%	4,800
Aug 24, 2026	100.00	101.10	100.00	100.35	100.35	0.35%	3,600
Aug 21, 2026	100.00	100.50	100.00	100.00	100.00	0.50%	10,800
Aug 20, 2026	99.00	99.50	99.00	99.50	99.50	0.51%	8,400
Aug 19, 2026	100.10	100.10	99.00	99.00	99.00	-1.05%	26,400
Aug 18, 2026	99.00	100.05	99.00	100.05	100.05	0.05%	4,800
Aug 17, 2026	99.05	100.00	99.00	100.00	100.00	1.01%	10,800
Aug 14, 2026	99.00	99.00	99.00	99.00	99.00	0.35%	1,200
Aug 13, 2026	99.00	99.00	98.00	98.65	98.65	-2.33%	10,800
Aug 12, 2026	102.00	102.00	100.00	101.00	101.00	-0.98%	10,800
Aug 11, 2026	102.00	102.00	102.00	102.00	102.00	-	1,200
Aug 10, 2026	102.00	102.00	102.00	102.00	102.00	-	1,200