$13.45 0.00 (%) Stillwater Mining Co - NYSE

May. 26, 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
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
2/9/201513.6914.1713.6914.14905,463
2/6/201513.7213.9913.6113.67943,975
2/5/201514.0014.1713.7814.071,328,655
2/4/201513.8114.1613.7814.04904,135
2/3/201513.7613.9813.6613.811,198,340
2/2/201513.5413.7113.3013.571,042,548
1/30/201513.4513.7813.3313.671,146,139
1/29/201513.1313.4913.0713.421,014,735
1/28/201513.7013.7413.1513.251,177,294
1/27/201513.5513.9013.5113.75953,835
1/26/201513.2513.7413.1813.701,073,591
1/23/201513.7213.8113.3513.372,239,099
1/22/201513.4313.9813.1913.931,549,130
1/21/201513.4513.5913.2213.311,078,150
1/20/201513.3513.4213.0013.372,657,882
1/16/201513.2913.6213.2013.261,668,936
1/15/201513.8513.9913.2113.262,884,003
1/14/201513.7314.0413.2813.603,169,509
1/13/201514.7014.7513.9714.142,893,328
1/12/201514.4714.6614.1714.491,171,821
1/9/201514.5314.7414.4014.53949,805
1/8/201514.5914.8914.3814.451,115,211
1/7/201514.5614.7814.2814.44909,370
1/6/201514.5814.7814.2314.611,524,516
1/5/201514.7414.7614.3614.551,355,088
1/2/201514.5814.9414.4914.891,125,460
12/31/201414.8314.9314.5114.74940,473
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center