Home

Free Dividend Report

SWM Dividend History

SWM Historical Stock Prices

Preferred Stock Newsletter

SWM Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


SWM Historical Price Range
Date	Open	High	Low	Close	Volume
06/28/2022	$25.45	$25.82	$24.95	$25.07	219.00K
06/29/2022	$25.01	$25.19	$24.78	$25.17	297.00K
06/30/2022	$24.88	$25.21	$24.44	$25.12	258.60K
07/01/2022	$25.00	$25.43	$24.74	$24.96	2.91M
07/05/2022	$24.52	$24.54	$22.84	$23.41	1.27M

About SWM

Schweitzer-Mauduit International is a producer of engineered solutions and advanced materials for a variety of industries. Co. operates and manages two segments based on its product lines: Advanced Materials and Structures (AMS) and Engineered Papers (EP). In AMS, Co. manufactures and sells a variety of engineered resin-based nets, films, adhesive tapes, foams and other non-wovens. These materials are often used in applications serving the healthcare, construction, industrial, transportation and filtration end-markets. Co.'s EP segment primarily produces tobacco-related papers including various papers used in cigarette production and reconstituted tobacco, a reprocessed tobacco material.

SWM (SWM) has the following price history information. Looking back at SWM historical stock prices for the last five trading days, on June 28, 2022, SWM opened at $25.45, traded as high as $25.82 and as low as $24.95, and closed at $25.07. Trading volume was a total of 219.00K shares. On June 29, 2022, SWM opened at $25.01, traded as high as $25.19 and as low as $24.78, and closed at $25.17. Trading volume was a total of 297.00K shares. On June 30, 2022, SWM opened at $24.88, traded as high as $25.21 and as low as $24.44, and closed at $25.12. Trading volume was a total of 258.60K shares. On July 01, 2022, SWM opened at $25.00, traded as high as $25.43 and as low as $24.74, and closed at $24.96. Trading volume was a total of 2.91M shares. On July 05, 2022, SWM opened at $24.52, traded as high as $24.54 and as low as $22.84, and closed at $23.41. Trading volume was a total of 1.27M shares.

SWM Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SWM 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:	06/15/2016
End date:	07/05/2022
Start price/share:	$34.22
End price/share:	$23.41
Starting shares:	292.23
Ending shares:	393.14
Dividends reinvested/share:	$10.82
Total return:	-7.97%
Average Annual Total Return:	-1.36%
Starting investment:	$10,000.00
Ending investment:	$9,203.99
Years:	6.06

Growth of $10,000.00 Without Dividends Reinvested
Start date:	06/15/2016
End date:	07/05/2022
Start price/share:	$34.22
End price/share:	$23.41
Dividends collected/share:	$10.82
Total return:	0.03%
Average Annual Total Return:	0.00%
Starting investment:	$10,000.00
Ending investment:	$10,000.00
Years:	6.06

SWM Historical Closing Prices
Date	Close
06/28/2022	$25.07
06/29/2022	$25.17
06/30/2022	$25.12
07/01/2022	$24.96
07/05/2022	$23.41

Materials Historical Prices

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

Free SWM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our SWM historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

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.

SWM Historical Stock Prices By Date:

SWM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved