Stillwater Mining Co $18.00

down -0.29


22/8/2014 04:03 PM  |  NYSE : SWC  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
8/22/201418.2918.3617.9618.001,554,093
8/21/201418.4218.5118.1318.291,469,676
8/20/201418.5518.6218.2618.571,372,401
8/19/201419.0719.1018.5418.691,218,160
8/18/201419.0019.1418.9119.101,295,227
8/15/201419.1419.1418.5918.892,037,566
8/14/201419.1519.3519.0819.112,121,186
8/13/201419.1019.3019.0619.171,477,597
8/12/201419.0119.2618.8419.091,662,189
8/11/201418.8419.1618.7319.001,250,612
8/8/201418.7619.0418.5718.711,512,198
8/7/201418.7218.9818.5318.831,654,892
8/6/201418.2618.7318.2518.681,874,290
8/5/201418.0918.1417.5918.041,920,860
8/4/201417.9818.4417.9818.261,790,759
8/1/201418.0018.0517.7017.951,708,174
7/31/201419.0119.0116.9617.906,401,351
7/30/201419.2919.4219.1419.233,074,163
7/29/201419.1019.2819.0119.211,794,316
7/28/201419.0819.0818.7319.041,456,828
7/25/201418.6819.1718.5919.062,811,116
7/24/201418.7618.8218.6018.762,105,897
7/23/201418.7018.9918.5818.821,920,840
7/22/201418.4318.8318.3518.671,337,957
7/21/201418.3618.3818.0118.321,456,038
7/18/201418.4818.6117.9418.262,864,691
7/17/201418.6619.0218.6218.772,516,603
7/16/201418.2918.6918.2918.591,354,041
7/15/201418.4218.5118.0118.191,703,808
7/14/201418.4418.5918.2218.331,267,800
7/11/201418.5018.6518.3818.471,012,338
7/10/201418.5018.8218.4418.551,896,620
7/9/201418.3118.9818.3118.791,929,314
7/8/201418.5418.6518.2618.291,817,749
7/7/201418.3918.8018.2618.541,655,090
7/3/201418.4618.6518.3618.421,537,655
7/2/201418.0018.7017.9918.413,395,065
7/1/201417.6618.0017.6517.952,206,941
6/30/201417.0517.6416.9317.551,654,773
6/27/201416.9117.3316.9117.053,227,089
6/26/201416.9417.0216.7216.911,108,917
6/25/201416.7917.0716.7416.891,153,163
6/24/201417.0117.0216.6516.862,844,538
6/23/201417.2117.2116.7716.941,431,042
6/20/201417.1817.1816.9117.103,246,398
6/19/201416.6717.1116.6317.092,537,363
6/18/201416.6116.8116.4916.531,976,514
6/17/201416.4516.6616.2716.521,650,232
6/16/201416.6116.6116.4216.541,654,407
6/13/201416.2916.6316.2816.562,506,336
6/12/201416.9917.2116.2316.257,238,047
6/11/201417.6418.0017.6017.941,368,688
6/10/201417.5717.8017.4517.631,268,719
6/9/201417.3617.5517.1317.421,169,430
6/6/201417.1417.3917.0217.331,434,317
6/5/201416.7417.2816.7117.061,898,155
6/4/201416.6516.7216.5116.651,373,033
6/3/201416.6516.7516.4316.681,457,267
6/2/201416.8216.8716.6216.711,818,705
5/30/201417.0717.0716.5716.812,188,940
5/29/201417.0117.1116.8217.081,609,790
5/28/201416.8817.2516.8816.991,755,055
5/27/201417.3817.4216.7916.872,349,275
5/23/201417.5817.6717.3217.462,044,719
5/22/201417.5017.7817.4717.653,342,199
5/21/201416.7117.3716.7117.363,821,872
5/20/201416.7416.9716.6016.682,853,881
5/19/201416.3916.9516.3816.894,149,623
5/16/201415.5116.3015.3716.293,435,498
5/15/201415.8215.8215.4315.601,603,142
5/14/201415.7616.0515.7215.942,048,914
5/13/201415.7316.0215.6415.671,924,091
5/12/201415.4515.7615.2615.721,974,387
5/9/201415.1915.3315.1815.241,455,703
5/8/201415.2515.4115.0915.191,429,860
5/7/201415.5415.5415.1315.252,480,981
5/6/201415.8615.9215.5115.531,449,075
5/5/201415.5015.9415.4115.901,743,679
5/2/201415.6015.6315.3215.442,258,366
5/1/201415.9015.9915.2215.502,872,886
4/30/201415.8515.9015.5615.781,718,389
4/29/201415.7416.0015.5615.951,572,302
4/28/201416.0316.0415.4815.731,530,227
4/25/201415.7616.0915.6016.042,366,017
4/24/201415.3815.9715.3115.742,215,182
4/23/201415.3515.5215.2515.382,270,115
4/22/201415.3515.5115.1415.422,234,450
4/21/201415.4815.7415.0815.293,404,319
4/17/201416.1616.5615.4815.505,587,579
4/16/201416.4416.5315.8616.182,458,454
4/15/201416.0216.5315.4416.364,644,530
4/14/201415.7416.6515.7416.214,764,072
4/11/201415.2315.6815.1715.522,947,346
4/10/201415.4515.6115.1215.302,114,424
4/9/201414.9915.5914.9115.441,966,301
4/8/201415.0715.3514.8715.002,685,252
4/7/201415.6515.7314.8515.073,511,393
4/4/201415.8715.8815.3515.692,986,819
4/3/201415.1015.5715.0015.422,627,914
4/2/201414.9615.3814.9515.151,408,272
Trading Center