Schweitzer-Mauduit International, Inc. - Price History
Monthly price history for SWM (Schweitzer-Mauduit International, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 7.01%
Forward Dividend Yield: 7.52%
Payout Ratio: 81.48%
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%