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
09/14/2020 $29.43 $29.91 $29.30 $29.63 102.50K
09/15/2020 $29.81 $29.90 $29.16 $29.46 86.30K
09/16/2020 $29.51 $29.70 $29.02 $29.05 142.70K
09/17/2020 $28.82 $29.69 $28.40 $29.50 141.60K
09/18/2020 $29.84 $29.86 $28.64 $28.86 527.60K
Schweitzer-Mauduit International is a producer of materials, including papers, nets and films. Co. operates under two reportable segments: Advanced Materials and Structures, which manufacture and sell a variety of engineered resin-based nets, films, and other non-wovens, and these performance materials are used in growing applications serving the filtration, transportation, infrastructure and construction, medical, and industrial 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.
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 September 14, 2020, SWM opened at $29.43, traded as high as $29.91 and as low as $29.30, and closed at $29.63. Trading volume was a total of 102.50K shares. On September 15, 2020, SWM opened at $29.81, traded as high as $29.90 and as low as $29.16, and closed at $29.46. Trading volume was a total of 86.30K shares. On September 16, 2020, SWM opened at $29.51, traded as high as $29.70 and as low as $29.02, and closed at $29.05. Trading volume was a total of 142.70K shares. On September 17, 2020, SWM opened at $28.82, traded as high as $29.69 and as low as $28.40, and closed at $29.50. Trading volume was a total of 141.60K shares. On September 18, 2020, SWM opened at $29.84, traded as high as $29.86 and as low as $28.64, and closed at $28.86. Trading volume was a total of 527.60K 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: 09/20/2010
End date: 09/18/2020
Start price/share: $29.39
End price/share: $28.86
Starting shares: 340.25
Ending shares: 486.73
Dividends reinvested/share: $13.62
Total return: 40.47%
Average Annual Total Return: 3.46%
Starting investment: $10,000.00
Ending investment: $14,052.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/20/2010
End date: 09/18/2020
Start price/share: $29.39
End price/share: $28.86
Dividends collected/share: $13.62
Total return: 44.56%
Average Annual Total Return: 3.75%
Starting investment: $10,000.00
Ending investment: $14,451.90
Years: 10.00
Date Close
09/14/2020$29.63
09/15/2020$29.46
09/16/2020$29.05
09/17/2020$29.50
09/18/2020$28.86
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 - 2020, 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.