$17.07 +0.07 (%) Stillwater Mining Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
1/20/201717.0117.1416.9717.071,273,631
1/19/201717.0017.1516.9917.003,948,777
1/18/201717.0017.0716.9617.042,173,917
1/17/201717.1417.1616.9716.983,465,920
1/13/201716.9217.0416.9117.001,040,032
1/12/201717.0217.1116.9116.971,459,220
1/11/201717.0017.1016.9517.061,963,776
1/10/201717.0017.0716.9217.002,785,425
1/9/201716.9417.0016.8016.942,019,285
1/6/201716.6016.8716.6016.871,562,410
1/5/201716.5416.7516.4616.741,653,348
1/4/201716.3516.5116.2416.492,136,370
1/3/201716.2216.3816.1116.242,623,152
12/30/201616.1116.2515.9716.112,716,656
12/29/201616.0616.1415.9116.002,594,225
12/28/201616.0016.0715.9315.972,390,521
12/27/201616.0016.1215.9115.921,434,508
12/23/201616.2216.2915.8215.982,687,575
12/22/201616.0016.4016.0016.243,220,398
12/21/201616.1016.1915.9515.992,211,797
12/20/201616.2816.3316.0116.143,111,267
12/19/201616.2316.4716.2216.323,448,943
12/16/201616.7516.7516.2416.278,226,862
12/15/201616.5516.8416.5216.744,287,848
12/14/201617.0217.0516.7416.777,186,186
12/13/201617.2017.2417.0317.0810,561,193
12/12/201617.2517.2717.0617.1925,284,109
12/9/201617.4917.5017.1617.3237,801,686
12/8/201615.2015.2014.6514.683,156,693
12/7/201615.2115.4014.8114.862,170,282
12/6/201615.0815.3414.6914.941,497,477
12/5/201615.1615.4415.1115.151,622,894
12/2/201615.0215.4914.9515.171,390,229
12/1/201614.9315.2014.7515.021,322,549
11/30/201614.9415.1014.6115.031,645,524
11/29/201614.1714.9813.8714.801,518,944
11/28/201614.6214.6714.2914.621,650,613
11/25/201614.6514.7214.5414.60555,647
11/23/201614.7514.7814.4114.641,338,334
11/22/201615.1915.3515.0015.281,408,519
11/21/201615.0815.2514.9215.02882,915
11/18/201614.8215.2214.7414.932,650,187
11/17/201615.2015.4614.7714.931,893,914
11/16/201615.3015.5514.8215.111,989,281
11/15/201614.9215.5214.7015.491,824,344
11/14/201614.7915.2714.7715.042,330,540
11/11/201614.9115.1614.0714.832,050,139
11/10/201614.9315.1814.6914.842,012,816
11/9/201614.5914.9614.4214.912,469,054
11/8/201613.8314.2713.8014.111,692,906
11/7/201613.6713.9013.4813.841,543,866
11/4/201613.2413.9013.0713.681,844,827
11/3/201613.2013.4613.1013.341,203,891
11/2/201613.9014.0513.1713.191,680,852
11/1/201613.5414.0313.5413.792,013,967
10/31/201613.0913.3212.9513.321,701,882
10/28/201613.0013.7312.9813.033,026,207
10/27/201612.6813.2312.5313.022,353,103
10/26/201612.8513.0912.6512.781,400,785
10/25/201612.9713.1712.8512.891,471,634
10/24/201612.7712.9312.5912.851,455,155
10/21/201612.5612.7412.4712.60928,569
10/20/201612.7812.7912.4712.691,138,340
10/19/201612.6112.9212.5712.873,041,227
10/18/201612.3112.4712.1012.451,191,917
10/17/201611.8612.2011.8612.051,347,304
10/14/201611.4912.0411.4611.811,708,071
10/13/201611.5812.0711.1911.511,541,400
10/12/201611.5811.8311.4611.711,561,541
10/11/201611.8511.8811.5211.561,554,394
10/10/201611.9412.3211.9111.971,445,986
10/7/201612.1912.3411.7911.801,611,720
10/6/201611.8712.0211.6711.942,114,190
10/5/201612.0812.1811.8312.091,647,421
10/4/201612.2812.3111.7311.943,354,312
10/3/201613.3713.5012.5112.572,818,382
9/30/201613.1113.4512.8813.362,040,537
9/29/201612.5613.0812.5012.901,626,844
9/28/201612.2312.6712.1312.671,915,569
9/27/201612.1412.3811.9612.151,596,974
9/26/201613.1313.2312.2112.262,025,956
9/23/201613.0913.2412.9613.131,760,026
9/22/201613.4213.6912.9213.131,626,005
9/21/201612.7013.2312.7013.201,932,560
9/20/201612.4812.5812.2612.51859,162
9/19/201612.4512.6312.2312.401,034,452
9/16/201612.1612.4712.0312.192,048,599
9/15/201612.2012.5312.0612.291,465,276
9/14/201612.2612.4412.0712.201,164,879
9/13/201612.5612.6411.9212.181,348,070
9/12/201612.1412.8512.0212.781,700,289
9/9/201612.8412.8812.2912.391,666,303
9/8/201613.5713.5712.9413.021,235,323
9/7/201613.2813.4113.1213.301,279,546
9/6/201613.2513.3713.0813.351,823,329
9/2/201613.2913.5412.8413.041,229,623
9/1/201612.6312.9912.4412.982,229,299
8/31/201612.3712.7112.1512.652,348,746
8/30/201613.1513.1912.4912.563,059,318
8/29/201612.8013.4112.6913.231,497,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center