NYSE, SWM End of Day and Historical Stock Data [Schweitzer-Mauduit International]

SWM

Schweitzer-Mauduit International

10/17/2019

LAST: 37.57	CHANGE: 1.06	OPEN: 36.69	HIGH: 37.64	ASK: 37.74	VOLUME: 160,100
LAST: 37.57	CHANGE(%): 2.90	PREV: 36.51	LOW: 36.54	BID: 37.73	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/17/19	36.69	37.64	36.54	37.57	160,100
10/16/19	35.74	36.56	35.74	36.51	117,700
10/15/19	35.98	36.75	35.78	36.04	137,800
10/14/19	35.64	36.34	35.41	35.87	128,700
10/11/19	35.41	36.47	35.35	35.65	324,500
10/10/19	34.16	35.21	33.90	34.83	242,200
10/09/19	36.22	36.22	33.55	33.90	256,600
10/08/19	36.18	36.38	35.68	35.88	120,700
10/07/19	36.91	37.16	36.39	36.49	174,200
10/04/19	37.21	37.27	36.44	37.23	132,500

COMPANY PROFILE

NYSE, SWM - Schweitzer-Mauduit International

As used in this 2007 Annual Report on Form 10-K, unless the context indicates otherwise, references to "we," "us," "our," "SWM," "Schweitzer-Mauduit" or similar terms include Schweitzer-Mauduit International, Inc. and its consolidated subsidiaries. Our Securities and Exchange Commission, or SEC, filings, which include this Annual Report on Form 10-K, Definitive Proxy Statements on Form DEF-14A, quarterly reports on Form 10-Q, current reports on Form 8-K and all related amendments, are available, free of charge, on our Web site at www.schweitzer-mauduit.com, Investor Relations, SEC filings. Information from our Web site is not incorporated by reference into this Form 10-K. These reports are available soon after they are filed electronically with the SEC. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Basic Industries
Industry:	Paper
P/E Ratio:	18.16
PEG Ratio:	2.66
EPS:	2.33
DivYield:	4.01
PtB:	2.36
PtS:	1.44
EBITDA:	182.50M
Shares:	30.73M
Market Cap:	1.15B
52wk range:	24.35 - 41.58

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 13, 1995

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,157	33	0.40
DJI	27,026	24	0.09
SP500	2,998	8	0.28
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,498	3	0.17
BDI	1,200	49	4.26
HSI	30,063	-253	0.83