$9.12 -0.23 (%) Stillwater Mining Co - NYSE

Sep. 2, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
9/1/20159.439.579.089.352,066,440
8/31/20159.299.589.059.551,546,554
8/28/20159.089.599.089.391,538,792
8/27/20158.919.178.749.082,426,164
8/26/20159.129.158.678.732,831,199
8/25/20159.939.938.859.084,790,647
8/24/20158.859.938.859.804,140,739
8/21/20159.559.979.529.922,644,020
8/20/20159.629.939.459.872,397,592
8/19/20159.109.529.109.452,008,094
8/18/20159.199.258.959.101,107,533
8/17/20159.309.409.149.341,040,673
8/14/20159.239.349.089.27808,045
8/13/20159.299.419.089.101,398,148
8/12/20159.009.539.009.481,906,213
8/11/20159.069.158.818.951,809,542
8/10/20158.499.218.409.182,935,028
8/7/20159.029.138.378.412,134,833
8/6/20158.689.118.629.051,894,978
8/5/20158.758.918.588.651,679,501
8/4/20158.738.758.588.641,868,301
8/3/20159.379.378.628.662,427,176
7/31/20159.629.929.519.522,012,614
7/30/20159.509.559.259.483,519,557
7/29/20159.269.639.199.613,558,975
7/28/20159.559.659.259.512,244,120
7/27/20159.099.509.039.454,081,919
7/24/20159.149.238.869.222,918,900
7/23/20159.739.779.239.261,894,342
7/22/20159.559.649.439.631,395,845
7/21/20159.209.919.179.733,175,046
7/20/20159.619.629.029.072,914,989
7/17/201510.2110.219.789.812,538,801
7/16/201510.3910.5110.1910.261,193,028
7/15/201510.7710.7810.3410.361,907,289
7/14/201510.7810.8310.6710.791,034,837
7/13/201510.5710.8110.4010.791,820,224
7/10/201510.6410.6810.4410.601,749,851
7/9/201510.6310.7310.4210.492,490,426
7/8/201510.6510.8310.3710.461,812,852
7/7/201511.1111.1110.6010.813,401,290
7/6/201511.4511.5311.2311.341,571,624
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
  • 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!