 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 08/19/2019 |
$35.41 |
$35.60 |
$35.01 |
$35.09 |
113.30K | | 08/20/2019 |
$34.98 |
$35.02 |
$34.61 |
$34.65 |
105.90K | | 08/21/2019 |
$35.06 |
$35.27 |
$34.67 |
$34.88 |
105.10K | | 08/22/2019 |
$34.71 |
$34.80 |
$34.00 |
$34.28 |
73.30K | | 08/23/2019 |
$34.12 |
$34.38 |
$33.19 |
$33.27 |
139.80K |
|
|
| Schweitzer-Mauduit International is a producer of 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 applications in the filtration, infrastructure and construction, transportation, industrial, and medical end-markets; and Engineered Papers, which produces cigarette papers and reconstituted tobacco products for cigarette and cigar manufacturers, as well as various other non-tobacco paper products. | |
|
Schweitzer-Mauduit International (SWM) has the following price history information. Looking back at SWM historical stock prices for the last five trading days, on August 19, 2019, SWM opened at $35.41, traded as high as $35.60 and as low as $35.01, and closed at $35.09. Trading volume was a total of 113.30K shares. On August 20, 2019, SWM opened at $34.98, traded as high as $35.02 and as low as $34.61, and closed at $34.65. Trading volume was a total of 105.90K shares. On August 21, 2019, SWM opened at $35.06, traded as high as $35.27 and as low as $34.67, and closed at $34.88. Trading volume was a total of 105.10K shares. On August 22, 2019, SWM opened at $34.71, traded as high as $34.80 and as low as $34.00, and closed at $34.28. Trading volume was a total of 73.30K shares. On August 23, 2019, SWM opened at $34.12, traded as high as $34.38 and as low as $33.19, and closed at $33.27. Trading volume was a total of 139.80K shares.
SWM Historical Stock Prices By Date:
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: |
08/25/2009 |
|
| End date: |
08/23/2019 |
|
| Start price/share: |
$24.58 |
|
| End price/share: |
$33.27 |
|
| Starting shares: |
406.83 |
|
| Ending shares: |
559.02 |
|
| Dividends reinvested/share: |
$12.16 |
|
| Total return: |
85.99% |
|
| Average Annual Total Return: |
6.40% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$18,595.86 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
08/25/2009 |
|
| End date: |
08/23/2019 |
|
| Start price/share: |
$24.58 |
|
| End price/share: |
$33.27 |
|
| Dividends collected/share: |
$12.16 |
|
| Total return: |
84.85% |
|
| Average Annual Total Return: |
6.34% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$18,491.26 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 08/19/2019 | $35.09 | | 08/20/2019 | $34.65 | | 08/21/2019 | $34.88 | | 08/22/2019 | $34.28 | | 08/23/2019 | $33.27 |
|
|
