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
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.
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 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:

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: 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
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.