Schweitzer-Mauduit International, Inc. - Price History
Stock symbol SWM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SWM (Schweitzer-Mauduit International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.41 | $23.41 |
| June 2023 | $23.41 | $23.41 |
| May 2023 | $23.41 | $23.41 |
| April 2023 | $23.41 | $23.41 |
| March 2023 | $23.41 | $23.41 |
| February 2023 | $23.41 | $23.41 |
| January 2023 | $23.41 | $23.41 |
| December 2022 | $23.41 | $23.41 |
| November 2022 | $23.41 | $23.41 |
| October 2022 | $23.41 | $23.41 |
| September 2022 | $23.41 | $23.41 |
| August 2022 | $23.41 | $23.41 |
| July 2022 | $21.85 | $21.85 |
| June 2022 | $25.12 | $25.12 |
| May 2022 | $27.12 | $27.12 |
| April 2022 | $24.76 | $25.16 |
| March 2022 | $27.07 | $27.50 |
| February 2022 | $30.27 | $31.22 |
| January 2022 | $29.35 | $30.27 |
| December 2021 | $28.99 | $29.90 |
| November 2021 | $27.83 | $28.70 |
| October 2021 | $33.32 | $34.84 |
| September 2021 | $33.15 | $34.66 |
| August 2021 | $36.60 | $38.27 |
| July 2021 | $37.18 | $39.33 |
| June 2021 | $38.17 | $40.38 |
| May 2021 | $38.67 | $40.91 |
| April 2021 | $42.76 | $45.67 |
| March 2021 | $45.85 | $48.97 |
| February 2021 | $43.34 | $46.70 |
| January 2021 | $34.47 | $37.14 |
| December 2020 | $37.32 | $40.21 |
| November 2020 | $32.28 | $34.78 |
| October 2020 | $30.45 | $33.20 |
| September 2020 | $27.87 | $30.39 |
| August 2020 | $27.81 | $30.33 |
| July 2020 | $29.43 | $32.53 |
| June 2020 | $30.23 | $33.41 |
| May 2020 | $27.50 | $30.39 |
| April 2020 | $28.73 | $32.22 |
| March 2020 | $24.80 | $27.82 |
| February 2020 | $29.68 | $33.72 |
| January 2020 | $30.84 | $35.03 |
| December 2019 | $36.96 | $41.99 |
| November 2019 | $38.61 | $43.86 |
| October 2019 | $34.94 | $40.49 |
| September 2019 | $32.31 | $37.44 |
| August 2019 | $28.94 | $33.54 |
| July 2019 | $29.34 | $34.43 |
| June 2019 | $28.27 | $33.18 |
| May 2019 | $26.66 | $31.29 |
| April 2019 | $29.90 | $35.57 |
| March 2019 | $32.55 | $38.72 |
| February 2019 | $32.04 | $38.56 |
| January 2019 | $26.64 | $32.06 |
| December 2018 | $20.82 | $25.05 |
| November 2018 | $23.69 | $28.51 |
| October 2018 | $26.13 | $31.92 |
| September 2018 | $31.36 | $38.31 |
| August 2018 | $33.31 | $40.69 |
| July 2018 | $33.61 | $41.49 |
| June 2018 | $35.41 | $43.72 |
| May 2018 | $35.49 | $43.81 |
| April 2018 | $31.31 | $39.03 |
| March 2018 | $31.41 | $39.15 |
| February 2018 | $31.11 | $39.21 |
| January 2018 | $35.93 | $45.28 |
| December 2017 | $35.99 | $45.36 |
| November 2017 | $35.92 | $45.27 |
| October 2017 | $33.19 | $42.23 |
| September 2017 | $32.58 | $41.46 |
| August 2017 | $29.81 | $37.93 |
| July 2017 | $29.87 | $38.42 |
| June 2017 | $28.94 | $37.23 |
| May 2017 | $28.98 | $37.28 |
| April 2017 | $33.09 | $43.05 |
| March 2017 | $31.84 | $41.42 |
| February 2017 | $31.22 | $41.03 |
| January 2017 | $33.73 | $44.33 |
| December 2016 | $34.64 | $45.53 |
| November 2016 | $31.99 | $42.04 |
| October 2016 | $27.80 | $36.91 |
| September 2016 | $29.05 | $38.56 |
| August 2016 | $29.59 | $39.28 |
| July 2016 | $28.19 | $37.81 |
| June 2016 | $26.30 | $35.28 |
| May 2016 | $25.64 | $34.40 |
| April 2016 | $25.34 | $34.39 |
| March 2016 | $23.19 | $31.48 |
| February 2016 | $22.26 | $30.22 |
| January 2016 | $30.55 | $42 |
| December 2015 | $30.54 | $41.99 |
| November 2015 | $30.42 | $41.82 |
| October 2015 | $27.96 | $38.82 |
| September 2015 | $24.76 | $34.38 |
| August 2015 | $25.45 | $35.33 |
| July 2015 | $28.28 | $39.70 |
| June 2015 | $28.41 | $39.88 |
| May 2015 | $28.75 | $40.36 |
| April 2015 | $31.21 | $44.21 |
| March 2015 | $32.55 | $46.12 |
| February 2015 | $33.05 | $46.82 |
| January 2015 | $27.21 | $38.86 |
| December 2014 | $29.61 | $42.30 |
| November 2014 | $29.94 | $42.77 |
| October 2014 | $29.87 | $43.06 |
| September 2014 | $28.66 | $41.31 |
| August 2014 | $29.72 | $42.84 |
| July 2014 | $28.08 | $40.83 |
| June 2014 | $30.03 | $43.66 |
| May 2014 | $28.67 | $41.68 |
| April 2014 | $29.76 | $43.64 |
| March 2014 | $29.05 | $42.59 |
| February 2014 | $32.82 | $48.13 |
| January 2014 | $31.22 | $46.13 |
| December 2013 | $34.83 | $51.47 |
| November 2013 | $34.92 | $51.61 |
| October 2013 | $41.58 | $61.88 |
| September 2013 | $40.68 | $60.53 |
| August 2013 | $38.49 | $57.27 |
| July 2013 | $36.19 | $54.14 |
| June 2013 | $33.34 | $49.88 |
| May 2013 | $32.13 | $48.06 |
| April 2013 | $26.76 | $40.29 |
| March 2013 | $25.72 | $38.73 |
| February 2013 | $24.47 | $36.85 |
| January 2013 | $26.83 | $40.74 |
| December 2012 | $25.71 | $39.03 |
| November 2012 | $24.68 | $37.47 |
| October 2012 | $22.98 | $35.03 |
| September 2012 | $21.64 | $32.99 |
| August 2012 | $21.18 | $32.28 |
| July 2012 | $22.23 | $34.05 |
| June 2012 | $22.25 | $34.07 |
| May 2012 | $21.84 | $33.45 |
| April 2012 | $22.09 | $33.91 |
| March 2012 | $22.50 | $34.53 |
| February 2012 | $22.82 | $35.03 |
| January 2012 | $22.60 | $34.76 |
| December 2011 | $21.60 | $33.23 |
| November 2011 | $23.15 | $35.61 |
| October 2011 | $22.81 | $35.16 |
| September 2011 | $18.12 | $27.93 |
| August 2011 | $19.45 | $29.99 |
| July 2011 | $18.15 | $28.06 |
| June 2011 | $18.17 | $28.08 |
| May 2011 | $17.04 | $26.34 |
| April 2011 | $16.72 | $25.92 |
| March 2011 | $16.32 | $25.31 |
| February 2011 | $17.68 | $27.42 |
| January 2011 | $19.29 | $29.98 |
| December 2010 | $20.24 | $31.46 |
| November 2010 | $20.21 | $31.41 |
| October 2010 | $20.60 | $32.09 |
| September 2010 | $18.71 | $29.16 |
| August 2010 | $17.28 | $26.92 |
| July 2010 | $16.93 | $26.47 |
| June 2010 | $16.14 | $25.23 |
| May 2010 | $17.66 | $27.60 |
| April 2010 | $18.16 | $28.46 |
| March 2010 | $15.17 | $23.78 |
| February 2010 | $14.64 | $22.95 |
| January 2010 | $23.94 | $37.62 |
| December 2009 | $22.38 | $35.17 |
| November 2009 | $19.58 | $30.78 |
| October 2009 | $16.39 | $25.83 |
| September 2009 | $17.25 | $27.18 |
| August 2009 | $15.61 | $24.59 |
| July 2009 | $10.34 | $16.35 |
| June 2009 | $8.61 | $13.60 |
| May 2009 | $7.11 | $11.23 |
| April 2009 | $7.22 | $11.48 |
| March 2009 | $5.80 | $9.23 |
| February 2009 | $4.78 | $7.60 |
| January 2009 | $6.67 | $10.70 |
| December 2008 | $6.24 | $10.01 |
| November 2008 | $5.74 | $9.22 |
| October 2008 | $5.15 | $8.36 |
| September 2008 | $5.85 | $9.49 |
| August 2008 | $5.84 | $9.48 |
| July 2008 | $5.69 | $9.31 |
| June 2008 | $5.15 | $8.43 |
| May 2008 | $6.24 | $10.20 |
| April 2008 | $6.72 | $11.06 |
| March 2008 | $7.03 | $11.57 |
| February 2008 | $6.97 | $11.48 |
| January 2008 | $7.19 | $11.92 |
| December 2007 | $7.82 | $12.95 |
| November 2007 | $8.06 | $13.35 |
| October 2007 | $8.41 | $14.01 |
| September 2007 | $6.99 | $11.65 |
| August 2007 | $6.84 | $11.40 |
| July 2007 | $6.80 | $11.41 |
| June 2007 | $9.24 | $15.50 |
| May 2007 | $8.95 | $15.02 |
| April 2007 | $8.14 | $13.73 |
| March 2007 | $7.37 | $12.43 |
| February 2007 | $7.08 | $11.93 |
| January 2007 | $7.16 | $12.15 |
| December 2006 | $7.68 | $13.02 |
| November 2006 | $7.31 | $12.40 |
| October 2006 | $6.75 | $11.53 |
| September 2006 | $5.56 | $9.49 |
| August 2006 | $5.57 | $9.50 |
| July 2006 | $5.88 | $10.11 |
| June 2006 | $6.29 | $10.82 |
| May 2006 | $7.37 | $12.69 |
| April 2006 | $6.99 | $12.10 |
| March 2006 | $6.93 | $12 |
| February 2006 | $7.42 | $12.85 |
| January 2006 | $7.64 | $13.31 |
| December 2005 | $7.11 | $12.39 |
| November 2005 | $6.83 | $11.90 |
| October 2005 | $6.91 | $12.11 |
| September 2005 | $6.36 | $11.16 |
| August 2005 | $6.56 | $11.51 |
| July 2005 | $7.41 | $13.07 |
| June 2005 | $8.82 | $15.56 |
| May 2005 | $8.49 | $14.98 |
| April 2005 | $8.24 | $14.61 |
| March 2005 | $9.46 | $16.77 |
| February 2005 | $9.60 | $17.02 |
| January 2005 | $9.41 | $16.77 |
| December 2004 | $9.53 | $16.98 |
| November 2004 | $9.70 | $17.28 |
| October 2004 | $8.81 | $15.78 |
| September 2004 | $9.05 | $16.20 |
| August 2004 | $8.49 | $15.20 |
| July 2004 | $7.85 | $14.12 |
| June 2004 | $8.51 | $15.31 |
| May 2004 | $7.82 | $14.07 |
| April 2004 | $8.57 | $15.49 |
| March 2004 | $8.93 | $16.15 |
| February 2004 | $9.22 | $16.67 |
| January 2004 | $8.78 | $15.95 |
| December 2003 | $8.19 | $14.89 |
| November 2003 | $7.63 | $13.86 |
| October 2003 | $7.28 | $13.30 |
| September 2003 | $6.91 | $12.62 |
| August 2003 | $6.61 | $12.07 |
| July 2003 | $6.86 | $12.62 |
| June 2003 | $6.56 | $12.07 |
| May 2003 | $6.54 | $12.02 |
| April 2003 | $5.91 | $10.94 |
| March 2003 | $6.08 | $11.25 |
| February 2003 | $6.21 | $11.49 |
| January 2003 | $6.54 | $12.19 |
| December 2002 | $6.58 | $12.25 |
| November 2002 | $6.81 | $12.69 |
| October 2002 | $6.62 | $12.40 |
| September 2002 | $5.70 | $10.68 |
| August 2002 | $6.55 | $12.27 |
| July 2002 | $5.89 | $11.10 |
| June 2002 | $6.52 | $12.30 |
| May 2002 | $7.54 | $14.20 |
| April 2002 | $7.45 | $14.12 |
| March 2002 | $6.56 | $12.43 |
| February 2002 | $6 | $11.38 |
| January 2002 | $6.07 | $11.57 |
| December 2001 | $6.23 | $11.88 |
| November 2001 | $5.66 | $10.80 |
| October 2001 | $6.24 | $11.98 |
| September 2001 | $6.18 | $11.86 |
| August 2001 | $6.08 | $11.68 |
| July 2001 | $6.34 | $12.24 |
| June 2001 | $6.11 | $11.80 |
| May 2001 | $5.41 | $10.45 |
| April 2001 | $5.51 | $10.73 |
| March 2001 | $4.54 | $8.82 |
| February 2001 | $5.45 | $10.60 |
| January 2001 | $5.11 | $10 |
| December 2000 | $4.89 | $9.57 |
| November 2000 | $4.44 | $8.69 |
| October 2000 | $4.10 | $8.09 |
| September 2000 | $3.39 | $6.69 |
| August 2000 | $3.67 | $7.25 |
| July 2000 | $3.32 | $6.62 |
| June 2000 | $3.13 | $6.25 |
| May 2000 | $3.44 | $6.88 |
| April 2000 | $3.61 | $7.28 |
| March 2000 | $3.21 | $6.47 |
| February 2000 | $3.38 | $6.81 |
| January 2000 | $3.50 | $7.12 |
| December 1999 | $3.30 | $6.72 |
| November 1999 | $3.25 | $6.62 |
| October 1999 | $2.89 | $5.97 |
| September 1999 | $3.13 | $6.47 |
| August 1999 | $3.29 | $6.78 |
| July 1999 | $3.79 | $7.91 |
| June 1999 | $3.60 | $7.50 |
| May 1999 | $3.67 | $7.66 |
| April 1999 | $3.94 | $8.28 |
| March 1999 | $2.73 | $5.75 |
| February 1999 | $2.79 | $5.88 |
| January 1999 | $3.23 | $6.88 |
| December 1998 | $3.63 | $7.72 |
| November 1998 | $4.29 | $9.12 |
| October 1998 | $4.24 | $9.09 |
| September 1998 | $5.07 | $10.88 |
| August 1998 | $5.79 | $12.41 |
| July 1998 | $5.64 | $12.16 |
| June 1998 | $6.73 | $14.50 |
| May 1998 | $7.67 | $16.53 |
| April 1998 | $7.68 | $16.62 |
| March 1998 | $7.97 | $17.25 |
| February 1998 | $7.68 | $16.62 |
| January 1998 | $8.22 | $17.88 |
| December 1997 | $8.56 | $18.62 |
| November 1997 | $8.16 | $17.75 |
| October 1997 | $9.65 | $21.06 |
| September 1997 | $9.73 | $21.25 |
| August 1997 | $9.16 | $20 |
| July 1997 | $8.91 | $19.53 |
| June 1997 | $8.56 | $18.75 |
| May 1997 | $7.84 | $17.19 |
| April 1997 | $7.41 | $16.31 |
| March 1997 | $6.87 | $15.12 |
| February 1997 | $7.75 | $17.06 |
| January 1997 | $7.66 | $16.94 |
| December 1996 | $7.15 | $15.81 |
| November 1996 | $7.46 | $16.50 |
| October 1996 | $6.92 | $15.38 |
| September 1996 | $7.54 | $16.75 |
| August 1996 | $7.20 | $16 |
| July 1996 | $6.41 | $14.31 |
| June 1996 | $6.30 | $14.06 |
| May 1996 | $6.27 | $14 |
| April 1996 | $6.04 | $13.56 |
| March 1996 | $6.12 | $13.75 |
| February 1996 | $6.32 | $14.19 |
| January 1996 | $5.54 | $12.44 |
| December 1995 | $5.15 | $11.56 |
| November 1995 | $4.90 | $11 |
SWM
Price: $23.41
52 week price:
Dividend Yield: 7.01%
Forward Dividend Yield: 7.52%
Payout Ratio: 81.48%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 8.78
Exchange: NYQ
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 1.3 million
Ebitda: 57.4 millionMarket Capitalization: 734.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: 1.90%
DGR5: -1.95%
DGR10: 28.93%
DGR20: 14.46%