Schweitzer-Mauduit International, Inc. - Price History

Monthly price history for SWM (Schweitzer-Mauduit International, Inc.)

DateAdjusted priceReal price
March 2024 23.41 USD 23.41 USD
June 2023 23.41 USD 23.41 USD
May 2023 23.41 USD 23.41 USD
April 2023 23.41 USD 23.41 USD
March 2023 23.41 USD 23.41 USD
February 2023 23.41 USD 23.41 USD
January 2023 23.41 USD 23.41 USD
December 2022 23.41 USD 23.41 USD
November 2022 23.41 USD 23.41 USD
October 2022 23.41 USD 23.41 USD
September 2022 23.41 USD 23.41 USD
August 2022 23.41 USD 23.41 USD
July 2022 21.85 USD 21.85 USD
June 2022 25.12 USD 25.12 USD
May 2022 27.12 USD 27.12 USD
April 2022 24.76 USD 25.16 USD
March 2022 27.07 USD 27.50 USD
February 2022 30.27 USD 31.22 USD
January 2022 29.35 USD 30.27 USD
December 2021 28.99 USD 29.90 USD
November 2021 27.83 USD 28.70 USD
October 2021 33.32 USD 34.84 USD
September 2021 33.15 USD 34.66 USD
August 2021 36.60 USD 38.27 USD
July 2021 37.18 USD 39.33 USD
June 2021 38.17 USD 40.38 USD
May 2021 38.67 USD 40.91 USD
April 2021 42.76 USD 45.67 USD
March 2021 45.85 USD 48.97 USD
February 2021 43.34 USD 46.70 USD
January 2021 34.47 USD 37.14 USD
December 2020 37.32 USD 40.21 USD
November 2020 32.28 USD 34.78 USD
October 2020 30.45 USD 33.20 USD
September 2020 27.87 USD 30.39 USD
August 2020 27.81 USD 30.33 USD
July 2020 29.43 USD 32.53 USD
June 2020 30.23 USD 33.41 USD
May 2020 27.50 USD 30.39 USD
April 2020 28.73 USD 32.22 USD
March 2020 24.80 USD 27.82 USD
February 2020 29.68 USD 33.72 USD
January 2020 30.84 USD 35.03 USD
December 2019 36.96 USD 41.99 USD
November 2019 38.61 USD 43.86 USD
October 2019 34.94 USD 40.49 USD
September 2019 32.31 USD 37.44 USD
August 2019 28.94 USD 33.54 USD
July 2019 29.34 USD 34.43 USD
June 2019 28.27 USD 33.18 USD
May 2019 26.66 USD 31.29 USD
April 2019 29.90 USD 35.57 USD
March 2019 32.55 USD 38.72 USD
February 2019 32.04 USD 38.56 USD
January 2019 26.64 USD 32.06 USD
December 2018 20.82 USD 25.05 USD
November 2018 23.69 USD 28.51 USD
October 2018 26.13 USD 31.92 USD
September 2018 31.36 USD 38.31 USD
August 2018 33.31 USD 40.69 USD
July 2018 33.61 USD 41.49 USD
June 2018 35.41 USD 43.72 USD
May 2018 35.49 USD 43.81 USD
April 2018 31.31 USD 39.03 USD
March 2018 31.41 USD 39.15 USD
February 2018 31.11 USD 39.21 USD
January 2018 35.93 USD 45.28 USD
December 2017 35.99 USD 45.36 USD
November 2017 35.92 USD 45.27 USD
October 2017 33.19 USD 42.23 USD
September 2017 32.58 USD 41.46 USD
August 2017 29.81 USD 37.93 USD
July 2017 29.87 USD 38.42 USD
June 2017 28.94 USD 37.23 USD
May 2017 28.98 USD 37.28 USD
April 2017 33.09 USD 43.05 USD
March 2017 31.84 USD 41.42 USD
February 2017 31.22 USD 41.03 USD
January 2017 33.73 USD 44.33 USD
December 2016 34.64 USD 45.53 USD
November 2016 31.99 USD 42.04 USD
October 2016 27.80 USD 36.91 USD
September 2016 29.05 USD 38.56 USD
August 2016 29.59 USD 39.28 USD
July 2016 28.19 USD 37.81 USD
June 2016 26.30 USD 35.28 USD
May 2016 25.64 USD 34.40 USD
April 2016 25.34 USD 34.39 USD
March 2016 23.19 USD 31.48 USD
February 2016 22.26 USD 30.22 USD
January 2016 30.55 USD 42.00 USD
December 2015 30.54 USD 41.99 USD
November 2015 30.42 USD 41.82 USD
October 2015 27.96 USD 38.82 USD
September 2015 24.76 USD 34.38 USD
August 2015 25.45 USD 35.33 USD
July 2015 28.28 USD 39.70 USD
June 2015 28.41 USD 39.88 USD
May 2015 28.75 USD 40.36 USD
April 2015 31.21 USD 44.21 USD
March 2015 32.55 USD 46.12 USD
February 2015 33.05 USD 46.82 USD
January 2015 27.21 USD 38.86 USD
December 2014 29.61 USD 42.30 USD
November 2014 29.94 USD 42.77 USD
October 2014 29.87 USD 43.06 USD
September 2014 28.66 USD 41.31 USD
August 2014 29.72 USD 42.84 USD
July 2014 28.08 USD 40.83 USD
June 2014 30.03 USD 43.66 USD
May 2014 28.67 USD 41.68 USD
April 2014 29.76 USD 43.64 USD
March 2014 29.05 USD 42.59 USD
February 2014 32.82 USD 48.13 USD
January 2014 31.22 USD 46.13 USD
December 2013 34.83 USD 51.47 USD
November 2013 34.92 USD 51.61 USD
October 2013 41.58 USD 61.88 USD
September 2013 40.68 USD 60.53 USD
August 2013 38.49 USD 57.27 USD
July 2013 36.19 USD 54.14 USD
June 2013 33.34 USD 49.88 USD
May 2013 32.13 USD 48.06 USD
April 2013 26.76 USD 40.29 USD
March 2013 25.72 USD 38.73 USD
February 2013 24.47 USD 36.85 USD
January 2013 26.83 USD 40.74 USD
December 2012 25.71 USD 39.03 USD
November 2012 24.68 USD 37.47 USD
October 2012 22.98 USD 35.03 USD
September 2012 21.64 USD 32.99 USD
August 2012 21.18 USD 32.28 USD
July 2012 22.23 USD 34.05 USD
June 2012 22.25 USD 34.07 USD
May 2012 21.84 USD 33.45 USD
April 2012 22.09 USD 33.91 USD
March 2012 22.50 USD 34.53 USD
February 2012 22.82 USD 35.03 USD
January 2012 22.60 USD 34.76 USD
December 2011 21.60 USD 33.23 USD
November 2011 23.15 USD 35.61 USD
October 2011 22.81 USD 35.16 USD
September 2011 18.12 USD 27.93 USD
August 2011 19.45 USD 29.99 USD
July 2011 18.15 USD 28.06 USD
June 2011 18.17 USD 28.08 USD
May 2011 17.04 USD 26.34 USD
April 2011 16.72 USD 25.92 USD
March 2011 16.32 USD 25.31 USD
February 2011 17.68 USD 27.42 USD
January 2011 19.29 USD 29.98 USD
December 2010 20.24 USD 31.46 USD
November 2010 20.21 USD 31.41 USD
October 2010 20.60 USD 32.09 USD
September 2010 18.71 USD 29.16 USD
August 2010 17.28 USD 26.92 USD
July 2010 16.93 USD 26.47 USD
June 2010 16.14 USD 25.23 USD
May 2010 17.66 USD 27.60 USD
April 2010 18.16 USD 28.46 USD
March 2010 15.17 USD 23.78 USD
February 2010 14.64 USD 22.95 USD
January 2010 23.94 USD 37.62 USD
December 2009 22.38 USD 35.17 USD
November 2009 19.58 USD 30.78 USD
October 2009 16.39 USD 25.83 USD
September 2009 17.25 USD 27.18 USD
August 2009 15.61 USD 24.59 USD
July 2009 10.34 USD 16.35 USD
June 2009 8.61 USD 13.60 USD
May 2009 7.11 USD 11.23 USD
April 2009 7.22 USD 11.48 USD
March 2009 5.80 USD 9.23 USD
February 2009 4.78 USD 7.60 USD
January 2009 6.67 USD 10.70 USD
December 2008 6.24 USD 10.01 USD
November 2008 5.74 USD 9.22 USD
October 2008 5.15 USD 8.36 USD
September 2008 5.85 USD 9.49 USD
August 2008 5.84 USD 9.48 USD
July 2008 5.69 USD 9.31 USD
June 2008 5.15 USD 8.43 USD
May 2008 6.24 USD 10.20 USD
April 2008 6.72 USD 11.06 USD
March 2008 7.03 USD 11.57 USD
February 2008 6.97 USD 11.48 USD
January 2008 7.19 USD 11.92 USD
December 2007 7.82 USD 12.95 USD
November 2007 8.06 USD 13.35 USD
October 2007 8.41 USD 14.01 USD
September 2007 6.99 USD 11.65 USD
August 2007 6.84 USD 11.40 USD
July 2007 6.80 USD 11.41 USD
June 2007 9.24 USD 15.50 USD
May 2007 8.95 USD 15.02 USD
April 2007 8.14 USD 13.73 USD
March 2007 7.37 USD 12.43 USD
February 2007 7.08 USD 11.93 USD
January 2007 7.16 USD 12.15 USD
December 2006 7.68 USD 13.02 USD
November 2006 7.31 USD 12.40 USD
October 2006 6.75 USD 11.53 USD
September 2006 5.56 USD 9.49 USD
August 2006 5.57 USD 9.50 USD
July 2006 5.88 USD 10.11 USD
June 2006 6.29 USD 10.82 USD
May 2006 7.37 USD 12.69 USD
April 2006 6.99 USD 12.10 USD
March 2006 6.93 USD 12.00 USD
February 2006 7.42 USD 12.85 USD
January 2006 7.64 USD 13.31 USD
December 2005 7.11 USD 12.39 USD
November 2005 6.83 USD 11.90 USD
October 2005 6.91 USD 12.11 USD
September 2005 6.36 USD 11.16 USD
August 2005 6.56 USD 11.51 USD
July 2005 7.41 USD 13.07 USD
June 2005 8.82 USD 15.56 USD
May 2005 8.49 USD 14.98 USD
April 2005 8.24 USD 14.61 USD
March 2005 9.46 USD 16.77 USD
February 2005 9.60 USD 17.02 USD
January 2005 9.41 USD 16.77 USD
December 2004 9.53 USD 16.98 USD
November 2004 9.70 USD 17.28 USD
October 2004 8.81 USD 15.78 USD
September 2004 9.05 USD 16.20 USD
August 2004 8.49 USD 15.20 USD
July 2004 7.85 USD 14.13 USD
June 2004 8.51 USD 15.31 USD
May 2004 7.82 USD 14.07 USD
April 2004 8.57 USD 15.49 USD
March 2004 8.93 USD 16.15 USD
February 2004 9.22 USD 16.67 USD
January 2004 8.78 USD 15.95 USD
December 2003 8.19 USD 14.89 USD
November 2003 7.63 USD 13.86 USD
October 2003 7.28 USD 13.30 USD
September 2003 6.91 USD 12.63 USD
August 2003 6.61 USD 12.07 USD
July 2003 6.86 USD 12.62 USD
June 2003 6.56 USD 12.07 USD
May 2003 6.54 USD 12.02 USD
April 2003 5.91 USD 10.94 USD
March 2003 6.08 USD 11.25 USD
February 2003 6.21 USD 11.49 USD
January 2003 6.54 USD 12.19 USD
December 2002 6.58 USD 12.25 USD
November 2002 6.81 USD 12.69 USD
October 2002 6.62 USD 12.40 USD
September 2002 5.70 USD 10.68 USD
August 2002 6.55 USD 12.27 USD
July 2002 5.89 USD 11.10 USD
June 2002 6.52 USD 12.30 USD
May 2002 7.54 USD 14.20 USD
April 2002 7.45 USD 14.13 USD
March 2002 6.56 USD 12.43 USD
February 2002 6.00 USD 11.38 USD
January 2002 6.07 USD 11.57 USD
December 2001 6.23 USD 11.88 USD
November 2001 5.66 USD 10.80 USD
October 2001 6.24 USD 11.98 USD
September 2001 6.18 USD 11.86 USD
August 2001 6.08 USD 11.68 USD
July 2001 6.34 USD 12.24 USD
June 2001 6.11 USD 11.80 USD
May 2001 5.41 USD 10.45 USD
April 2001 5.51 USD 10.73 USD
March 2001 4.54 USD 8.82 USD
February 2001 5.45 USD 10.60 USD
January 2001 5.11 USD 10.00 USD
December 2000 4.89 USD 9.57 USD
November 2000 4.44 USD 8.69 USD
October 2000 4.10 USD 8.09 USD
September 2000 3.39 USD 6.69 USD
August 2000 3.67 USD 7.25 USD
July 2000 3.32 USD 6.63 USD
June 2000 3.13 USD 6.25 USD
May 2000 3.44 USD 6.88 USD
April 2000 3.61 USD 7.28 USD
March 2000 3.21 USD 6.47 USD
February 2000 3.38 USD 6.81 USD
January 2000 3.50 USD 7.13 USD
December 1999 3.30 USD 6.72 USD
November 1999 3.25 USD 6.63 USD
October 1999 2.89 USD 5.97 USD
September 1999 3.13 USD 6.47 USD
August 1999 3.29 USD 6.78 USD
July 1999 3.79 USD 7.91 USD
June 1999 3.60 USD 7.50 USD
May 1999 3.67 USD 7.66 USD
April 1999 3.94 USD 8.28 USD
March 1999 2.73 USD 5.75 USD
February 1999 2.79 USD 5.88 USD
January 1999 3.23 USD 6.88 USD
December 1998 3.63 USD 7.72 USD
November 1998 4.29 USD 9.13 USD
October 1998 4.24 USD 9.09 USD
September 1998 5.07 USD 10.88 USD
August 1998 5.79 USD 12.41 USD
July 1998 5.64 USD 12.16 USD
June 1998 6.73 USD 14.50 USD
May 1998 7.67 USD 16.53 USD
April 1998 7.68 USD 16.63 USD
March 1998 7.97 USD 17.25 USD
February 1998 7.68 USD 16.63 USD
January 1998 8.22 USD 17.88 USD
December 1997 8.56 USD 18.63 USD
November 1997 8.16 USD 17.75 USD
October 1997 9.65 USD 21.06 USD
September 1997 9.73 USD 21.25 USD
August 1997 9.16 USD 20.00 USD
July 1997 8.91 USD 19.53 USD
June 1997 8.56 USD 18.75 USD
May 1997 7.84 USD 17.19 USD
April 1997 7.41 USD 16.31 USD
March 1997 6.87 USD 15.13 USD
February 1997 7.75 USD 17.06 USD
January 1997 7.66 USD 16.94 USD
December 1996 7.15 USD 15.81 USD
November 1996 7.46 USD 16.50 USD
October 1996 6.92 USD 15.38 USD
September 1996 7.54 USD 16.75 USD
August 1996 7.20 USD 16.00 USD
July 1996 6.41 USD 14.31 USD
June 1996 6.30 USD 14.06 USD
May 1996 6.27 USD 14.00 USD
April 1996 6.04 USD 13.56 USD
March 1996 6.12 USD 13.75 USD
February 1996 6.32 USD 14.19 USD
January 1996 5.54 USD 12.44 USD
December 1995 5.15 USD 11.56 USD
November 1995 4.90 USD 11.00 USD

SWM

Price: 23.41USD

52 week price:
19.08
40.95

Dividend Yield: 7.01%

Forward Dividend Yield: 7.52%

Payout Ratio: 81.48%

Payout Ratio Range:
15.50%
1334.97%

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 million

Market Capitalization: 734.6 million

Average Dividend Frequency: 3

Years Paying Dividends: 27

DGR3: 1.90%

DGR5: -1.95%

DGR10: 28.93%

DGR20: 14.46%

Links: