Historical Stock Price
| Home |
| Free Dividend Report |
| SWM Dividend History |
| SWM Historical Stock Prices |
| Preferred Stock Newsletter |
| SWM Options Chain |
| Stock Message Boards |
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: | 04/22/2014 | ||
| End date: | 07/05/2022 | ||
| Start price/share: | $41.13 | ||
| End price/share: | $23.41 | ||
| Starting shares: | 243.13 | ||
| Ending shares: | 357.43 | ||
| Dividends reinvested/share: | $14.26 | ||
| Total return: | -16.33% | ||
| Average Annual Total Return: | -2.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,366.06 | ||
| Years: | 8.21 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 07/05/2022 | ||
| Start price/share: | $41.13 | ||
| End price/share: | $23.41 | ||
| Dividends collected/share: | $14.26 | ||
| Total return: | -8.41% | ||
| Average Annual Total Return: | -1.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,162.45 | ||
| Years: | 8.21 | ||
 | |||||
| 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 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 Also explore: SWM shares outstanding history
|
Free SWM Email Alerts:
SWM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.