$11.60 +0.05 (%) Stillwater Mining Co - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
7/2/201511.5811.8111.4911.601,046,442
7/1/201511.9911.9911.5011.551,411,196
6/30/201511.7011.8611.5711.591,743,902
6/29/201511.8111.8611.5711.731,933,803
6/26/201512.1112.2011.8011.833,652,181
6/25/201512.5112.5112.0912.112,070,531
6/24/201512.4812.7012.4512.531,423,779
6/23/201512.5212.6812.4712.481,481,912
6/22/201512.6212.8012.4312.521,629,298
6/19/201512.9513.0212.6812.722,790,393
6/18/201513.1513.2512.8812.971,184,764
6/17/201513.1413.2312.9112.971,104,302
6/16/201513.1613.3013.0613.14577,307
6/15/201513.1813.3312.9713.21997,984
6/12/201513.4613.4913.2513.27697,090
6/11/201513.4913.6613.3713.461,045,353
6/10/201513.7413.9513.6713.70824,648
6/9/201514.0314.2013.5413.551,367,750
6/8/201514.1114.2313.9714.001,001,536
6/5/201513.9714.1513.8514.13625,728
6/4/201514.1914.2813.8914.12817,558
6/3/201514.4514.5814.2614.30975,748
6/2/201514.4214.7514.4214.501,142,135
6/1/201514.5314.6214.3614.461,155,140
5/29/201514.3314.5114.2614.491,353,572
5/28/201513.9614.4613.8114.341,683,175
5/27/201513.4113.7613.2813.741,064,920
5/26/201513.6213.7513.3613.451,075,864
5/22/201513.9814.0913.8113.86780,733
5/21/201514.0814.1213.8913.991,343,826
5/20/201514.0214.2514.0214.10621,159
5/19/201514.2314.4013.8113.981,207,672
5/18/201514.5114.6614.4314.48898,694
5/15/201514.8514.8514.4114.611,110,563
5/14/201514.6615.0714.5814.951,225,502
5/13/201514.6114.7914.4814.51867,696
5/12/201514.5114.5614.2814.47800,204
5/11/201514.4414.6714.4014.49966,770
5/8/201514.6314.6414.2214.401,456,000
5/7/201514.2414.6513.8914.492,037,371
5/6/201513.4314.4413.4314.372,870,202
5/5/201513.4013.5313.1213.221,172,175
5/4/201513.5213.7213.2513.281,093,076
5/1/201513.4413.7113.3713.42885,946
4/30/201513.3213.6513.2513.43949,810
4/29/201513.6013.7513.4113.49905,775
4/28/201513.5913.9113.5513.661,158,374
4/27/201513.0313.6013.0313.512,826,812
4/24/201513.1113.2812.9913.05680,334
4/23/201512.8113.2412.7913.061,447,288
4/22/201513.3313.4613.0013.14866,502
4/21/201513.4513.5613.2913.37493,769
4/20/201513.3313.6313.2513.48851,472
4/17/201513.4213.5313.1813.36792,267
4/16/201513.9314.0013.4713.47885,779
4/15/201513.3513.9113.2713.871,441,120
4/14/201513.3313.5213.2113.28691,573
4/13/201513.2713.3913.1113.28422,547
4/10/201513.2113.3613.1513.31528,691
4/9/201513.1413.2412.9013.11582,926
4/8/201513.3713.3913.1013.24801,159
4/7/201513.4313.5013.2013.21471,102
4/6/201513.3513.5513.2913.49735,059
4/2/201513.0213.3112.8913.15608,073
4/1/201512.9513.1312.9013.11801,589
3/31/201513.0713.1512.8412.92860,874
3/30/201513.1213.4213.0013.28848,033
3/27/201513.3613.4012.9513.141,452,525
3/26/201513.5313.6713.2513.39881,671
3/25/201513.7113.8513.3913.40704,111
3/24/201513.7613.8013.5213.63723,195
3/23/201513.7213.8713.4613.81865,777
3/20/201513.2213.8113.2013.691,395,394
3/19/201513.2513.3913.1313.15915,434
3/18/201512.7513.3412.6613.321,279,759
3/17/201513.0813.1912.7412.831,385,577
3/16/201513.3413.3413.0313.19768,808
3/13/201513.3313.3912.9113.271,036,134
3/12/201513.5113.6113.2413.36732,161
3/11/201512.9013.4212.8113.401,036,050
3/10/201513.2013.3012.8112.901,605,655
3/9/201513.6013.6913.2113.401,137,998
3/6/201514.0114.0613.3913.471,461,585
3/5/201514.2314.3914.0814.31660,856
3/4/201514.4814.5514.1714.201,357,394
3/3/201514.8814.9614.5014.561,278,270
3/2/201514.4814.9114.2714.901,702,522
2/27/201514.4614.7314.3214.50913,637
2/26/201514.9214.9314.3114.471,466,337
2/25/201514.4114.8914.3914.791,856,140
2/24/201514.3614.5614.2914.361,150,324
2/23/201513.8514.3913.8214.361,483,854
2/20/201514.4014.4313.8013.981,854,346
2/19/201514.2514.5014.1314.341,095,614
2/18/201514.0014.2513.7714.251,252,105
2/17/201514.2214.4613.8414.01981,818
2/13/201514.3614.6814.2314.451,073,635
2/12/201514.1414.2514.0514.19812,122
2/11/201513.9814.0213.6713.92916,666
2/10/201514.0914.0913.7313.971,077,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!