$6.92 0.00 (%) Stillwater Mining Co - NYSE

Feb. 8, 2016 | 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
2/8/20167.127.156.796.921,374,548
2/5/20166.637.056.536.871,136,726
2/4/20167.157.346.636.723,257,409
2/3/20166.457.086.317.071,699,061
2/2/20166.706.706.306.371,491,004
2/1/20166.566.816.386.771,953,210
1/29/20166.316.806.266.553,106,657
1/28/20166.246.456.206.291,547,045
1/27/20166.016.225.925.971,031,443
1/26/20165.666.355.656.122,235,107
1/25/20165.375.675.265.581,378,939
1/22/20165.735.855.345.351,740,354
1/21/20165.365.735.315.612,172,623
1/20/20165.195.424.995.353,071,071
1/19/20166.066.235.205.292,444,296
1/15/20165.976.065.855.961,618,851
1/14/20166.066.145.866.031,451,213
1/13/20166.226.346.066.102,212,567
1/12/20166.316.356.036.161,407,045
1/11/20167.197.196.236.321,754,429
1/8/20167.547.597.157.161,477,005
1/7/20167.947.967.637.631,865,991
1/6/20168.058.217.938.031,015,196
1/5/20168.598.608.148.221,166,029
1/4/20168.698.718.398.561,193,728
12/31/20158.698.758.488.571,256,195
12/30/20158.838.988.708.73750,460
12/29/20158.929.068.789.02562,239
12/28/20159.089.098.768.82716,872
12/24/20159.259.339.099.23538,394
12/23/20158.859.188.789.181,074,900
12/22/20158.498.858.458.741,129,531
12/21/20158.758.818.488.511,113,902
12/18/20158.498.888.498.583,435,593
12/17/20158.508.668.268.491,341,393
12/16/20158.638.848.588.801,405,379
12/15/20158.298.488.168.461,600,984
12/14/20158.498.608.168.231,494,520
12/11/20158.498.738.378.541,849,674
12/10/20158.779.138.709.051,222,690
12/9/20158.738.918.668.791,034,789
12/8/20158.568.758.388.511,669,894
12/7/20159.389.388.548.661,877,184
12/4/20159.299.509.129.451,568,544
12/3/20159.119.449.079.211,548,376
12/2/20159.339.498.989.001,395,632
12/1/20159.429.549.329.52991,113
11/30/20159.269.449.159.36965,457
11/27/20159.229.309.069.20682,714
11/25/20159.279.539.239.45673,687
11/24/20159.189.409.169.401,259,450
11/23/20159.409.459.179.181,049,465
11/20/20159.509.549.369.441,489,386
11/19/20159.269.579.139.461,578,698
11/18/20158.929.248.869.221,219,709
11/17/20158.989.058.808.861,549,272
11/16/20158.729.048.669.021,800,369
11/13/20158.758.868.628.661,491,771
11/12/20158.878.888.758.751,448,654
11/11/20159.009.078.888.941,051,748
11/10/20159.089.218.978.972,099,926
11/9/20159.079.238.909.171,387,154
11/6/20158.999.108.819.071,548,774
11/5/20159.189.249.039.152,061,736
11/4/20159.569.659.149.152,163,126
11/3/20159.249.719.209.502,799,401
11/2/20159.279.429.099.292,507,162
10/30/20159.339.829.139.341,342,504
10/29/20159.589.659.309.342,148,613
10/28/20159.8510.029.539.681,864,233
10/27/201510.0010.129.659.752,116,185
10/26/201510.6210.6610.0210.061,328,606
10/23/201510.3010.6910.1610.631,781,746
10/22/201510.2810.4710.1110.242,623,091
10/21/201510.4210.5010.1310.282,296,454
10/20/201510.2910.6310.2910.481,484,206
10/19/201510.7710.8210.2110.302,025,071
10/16/201511.2411.2910.8210.852,076,296
10/15/201510.9911.3410.9011.242,354,937
10/14/201510.9911.3410.9711.023,098,669
10/13/201511.2411.6411.1011.291,281,102
10/12/201511.8911.9011.2811.331,196,703
10/9/201512.0612.1311.5311.761,460,819
10/8/201511.1911.9411.1211.822,628,806
10/7/201511.1711.3310.7811.292,376,955
10/6/201511.0111.3810.9211.081,828,906
10/5/201510.8011.0510.3810.881,562,398
10/2/201510.6210.8110.5110.751,541,544
10/1/201510.3910.6010.2010.412,031,677
9/30/201510.2310.4910.1110.331,984,425
9/29/201510.0210.149.9010.132,131,310
9/28/20159.9410.189.879.963,066,985
9/25/20159.9410.249.8810.243,108,604
9/24/20159.259.979.209.962,838,572
9/23/20158.719.308.619.142,373,861
9/22/20158.568.648.368.612,179,946
9/21/20158.888.988.748.741,990,956
9/18/20159.299.318.908.983,472,833
9/17/20159.279.489.029.301,330,152
9/16/20158.899.358.769.341,269,218
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center