Historical Stock Price
ETFs Holding SWM »    SWM Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $39.12 $39.23 $38.37 $38.48 94.90K
04/15/2019 $38.49 $38.72 $37.98 $38.15 109.60K
04/16/2019 $38.02 $38.32 $37.30 $38.06 145.30K
04/17/2019 $38.24 $38.62 $37.74 $37.83 194.80K
04/18/2019 $37.64 $37.82 $36.59 $36.78 231.30K
Schweitzer-Mauduit International is a producer of specialty materials, including papers, nets and films. Co. operates and manages two reportable segments based on product lines: Advanced Materials and Structures, which manufactures resin-based products used in specialty applications in the filtration, infrastructure and construction, transportation, industrial, and medical end-markets; and Engineered Papers, which produces both tobacco-related papers and non-tobacco-related papers that include various papers used in cigarette production and reconstituted tobacco, a reprocessed tobacco material.
SWM historical stock prices picture
Schweitzer-Mauduit International (SWM) has the following price history information. Looking back at SWM historical stock prices for the last five trading days, on April 12, 2019, SWM opened at $39.12, traded as high as $39.23 and as low as $38.37, and closed at $38.48. Trading volume was a total of 94.90K shares. On April 15, 2019, SWM opened at $38.49, traded as high as $38.72 and as low as $37.98, and closed at $38.15. Trading volume was a total of 109.60K shares. On April 16, 2019, SWM opened at $38.02, traded as high as $38.32 and as low as $37.30, and closed at $38.06. Trading volume was a total of 145.30K shares. On April 17, 2019, SWM opened at $38.24, traded as high as $38.62 and as low as $37.74, and closed at $37.83. Trading volume was a total of 194.80K shares. On April 18, 2019, SWM opened at $37.64, traded as high as $37.82 and as low as $36.59, and closed at $36.78. Trading volume was a total of 231.30K shares.

SWM Historical Stock Prices By Date:

SWM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Schweitzer-Mauduit International shares, starting with a $10,000 purchase of SWM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $9.87
End price/share: $36.78
Starting shares: 1,013.17
Ending shares: 1,368.98
Dividends reinvested/share: $11.43
Total return: 403.51%
Average Annual Total Return: 17.54%
Starting investment: $10,000.00
Ending investment: $50,333.47
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $9.87
End price/share: $36.78
Dividends collected/share: $11.43
Total return: 388.50%
Average Annual Total Return: 17.19%
Starting investment: $10,000.00
Ending investment: $48,854.61
Years: 10.00
Date Close
04/12/2019$38.48
04/15/2019$38.15
04/16/2019$38.06
04/17/2019$37.83
04/18/2019$36.78
SWM is categorized under the Materials sector; below are some other companies in the same sector:

SXC Historical Stock Prices
SXCP Historical Stock Prices
SXP Historical Stock Prices
SXT Historical Stock Prices
SYNL Historical Stock Prices
SYS Historical Stock Prices
SYT Historical Stock Prices
SZYM Historical Stock Prices
TAC Historical Stock Prices
TAHO Historical Stock Prices

Also explore: SWM shares outstanding history

SWM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.