$15.09 +0.23 (%) Stillwater Mining Co - NYSE

Dec. 19, 2014 | 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
12/19/201414.8315.2014.6915.093,187,319
12/18/201415.1715.3714.3314.862,457,544
12/17/201414.2115.2013.9514.903,644,649
12/16/201414.0614.3213.7513.932,224,368
12/15/201414.0614.4013.7513.802,215,311
12/12/201414.0214.4913.9014.131,822,212
12/11/201414.1914.5814.0614.142,420,017
12/10/201413.8414.3213.6514.023,096,919
12/9/201413.1113.9413.1013.912,031,529
12/8/201413.6413.6913.0413.091,610,026
12/5/201413.2513.8913.2413.621,424,054
12/4/201413.5113.6613.2313.491,598,551
12/3/201413.0213.7012.9613.471,362,411
12/2/201412.9513.1112.7912.871,968,082
12/1/201413.2213.3512.8613.152,344,916
11/28/201413.2113.5313.0613.131,158,828
11/26/201413.5513.5513.2613.531,280,515
11/25/201413.2613.6413.2513.571,127,647
11/24/201413.3613.5713.1913.251,002,625
11/21/201413.3713.6913.3513.412,151,741
11/20/201412.8313.0412.7512.971,170,115
11/19/201413.6613.6612.8612.931,750,200
11/18/201413.3413.7613.2413.752,349,869
11/17/201413.0813.2712.9313.132,028,727
11/14/201412.6213.2112.5213.172,535,681
11/13/201412.8713.0712.6612.761,365,836
11/12/201412.9713.0312.6712.831,514,495
11/11/201412.5413.0012.5012.951,587,239
11/10/201413.0113.0512.4112.491,383,778
11/7/201412.6213.0712.5613.052,731,974
11/6/201411.9112.5711.9112.472,586,969
11/5/201412.4612.8911.8111.916,046,241
11/4/201413.3813.4413.0613.151,714,934
11/3/201413.2113.6713.0813.481,668,494
10/31/201412.9913.1912.5213.133,390,445
10/30/201413.4113.4913.0013.051,977,213
10/29/201413.7213.8513.4713.571,118,814
10/28/201413.4113.7713.3113.761,831,543
10/27/201413.7113.7113.1313.261,709,575
10/24/201413.8913.9913.8113.821,600,155
10/23/201413.7013.8713.6613.842,599,174
10/22/201413.9514.1813.6613.671,300,829
10/21/201413.8014.1013.8014.061,376,655
10/20/201413.6113.8713.5513.681,925,044
10/17/201414.1614.2813.8213.941,694,522
10/16/201413.8514.3513.8513.972,272,304
10/15/201413.7714.2513.7714.102,406,446
10/14/201413.7314.4313.7313.961,785,816
10/13/201413.9514.3913.6013.631,752,469
10/10/201413.9314.4413.8213.851,531,009
10/9/201414.6414.6413.9214.082,240,991
10/8/201413.9714.6513.7614.643,243,379
10/7/201414.0614.3513.9213.921,888,052
10/6/201414.3514.5513.9614.102,019,227
10/3/201414.3714.4014.0714.281,734,181
10/2/201414.6014.8414.3114.442,955,444
10/1/201415.0415.1814.6014.692,075,715
9/30/201415.5515.5715.0315.031,699,586
9/29/201415.2715.7215.1015.701,573,815
9/26/201415.3515.6115.2015.331,381,412
9/25/201415.9915.9915.2815.402,254,391
9/24/201415.9116.2515.8416.141,502,545
9/23/201415.9816.2615.8815.882,088,734
9/22/201416.1616.3215.8615.871,867,430
9/19/201416.4916.7316.2616.322,920,213
9/18/201417.0617.0616.1416.533,117,206
9/17/201417.4017.4817.0517.111,683,433
9/16/201416.8917.4316.8817.331,334,623
9/15/201417.0917.1116.8316.971,100,841
9/12/201417.0617.1516.7917.001,109,051
9/11/201416.7917.1816.7017.161,641,396
9/10/201417.1317.1816.8516.951,712,472
9/9/201417.5217.6017.0617.261,770,367
9/8/201417.4917.5917.3617.571,588,313
9/5/201417.6017.6017.3817.511,653,662
9/4/201417.7117.9317.5517.601,425,621
9/3/201417.8517.9917.4817.622,266,475
9/2/201418.2118.2617.6717.711,526,128
8/29/201418.3318.6318.1518.56956,456
8/28/201418.4618.5418.1718.36700,133
8/27/201418.3918.6018.2818.47696,656
8/26/201418.0718.3718.0618.341,534,049
8/25/201418.0618.1517.8617.98716,444
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center