$12.87 -0.37 (%) Stillwater Mining Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
8/29/201612.8013.4112.6913.231,497,497
8/26/201613.5913.7012.6212.883,240,878
8/25/201612.6513.5412.6013.483,197,168
8/24/201613.0813.0912.6312.642,417,259
8/23/201613.9413.9613.2113.232,308,843
8/22/201613.6213.9013.4613.811,260,709
8/19/201614.1614.2213.8213.841,395,909
8/18/201614.3714.5114.2414.351,690,842
8/17/201614.6814.7214.0114.232,386,071
8/16/201615.1015.2914.6914.831,887,360
8/15/201614.8915.3114.5615.001,545,050
8/12/201615.2915.3114.6614.821,779,660
8/11/201615.2615.6815.1115.181,552,057
8/10/201615.8315.8315.1715.221,744,157
8/9/201615.2415.3814.9615.031,079,364
8/8/201615.2815.4115.1715.281,149,529
8/5/201615.1215.4115.0215.171,593,370
8/4/201615.2615.4015.1415.241,515,972
8/3/201615.1015.3714.7615.291,396,543
8/2/201615.7715.9114.9015.142,601,492
8/1/201615.4615.8215.0215.582,314,011
7/29/201614.6515.7814.6315.304,101,396
7/28/201613.9914.2813.8914.242,331,336
7/27/201613.5914.0013.4613.912,168,785
7/26/201612.9613.5012.9613.441,774,059
7/25/201613.2713.2712.7012.881,505,476
7/22/201613.1113.4413.0813.40690,419
7/21/201612.9113.6112.9113.221,503,481
7/20/201612.5412.9512.3012.741,386,995
7/19/201613.1313.1312.7112.791,159,864
7/18/201613.2713.4413.1813.321,561,133
7/15/201613.3313.4213.1613.351,483,527
7/14/201613.1013.5712.8813.421,365,798
7/13/201613.2213.3912.9413.241,315,899
7/12/201613.2813.3913.0113.041,467,399
7/11/201612.7513.2112.6913.161,830,527
7/8/201612.3712.7612.0912.732,170,970
7/7/201612.2412.3912.1012.201,296,979
7/6/201612.2812.4711.9312.252,204,190
7/5/201612.2312.3511.7712.241,318,865
7/1/201611.9812.4211.9312.251,816,568
6/30/201611.2111.9011.0111.862,186,868
6/29/201610.6011.1510.6011.031,133,463
6/28/201610.4810.5810.3010.371,129,611
6/27/201610.6410.8710.1710.321,462,287
6/24/201611.5511.6510.4410.653,057,015
6/23/201610.8411.2410.8011.16704,471
6/22/201611.1311.1910.6410.75958,915
6/21/201610.9611.0510.7611.00928,332
6/20/201610.5411.2910.4711.101,287,347
6/17/201610.4510.8810.4010.522,594,024
6/16/201610.8110.8210.0710.381,684,626
6/15/201610.4110.8910.3210.741,310,083
6/14/201610.5310.6810.0710.261,015,392
6/13/201610.2910.7910.2910.561,212,049
6/10/201610.6410.8210.2210.311,737,085
6/9/201610.9511.0810.7010.711,367,650
6/8/201611.1811.3611.0111.02874,326
6/7/201610.6411.1010.6410.78879,699
6/6/201610.6010.8610.5510.84943,081
6/3/201610.0510.5410.0510.521,374,479
6/2/20169.799.999.589.741,519,634
6/1/201610.0110.109.619.901,535,062
5/31/20169.8310.279.7410.121,216,248
5/27/201610.0010.089.679.77986,056
5/26/201610.2510.359.9110.061,094,140
5/25/20169.6410.139.4010.001,743,886
5/24/20169.939.989.629.631,443,025
5/23/20169.7510.179.7410.041,408,215
5/20/20169.909.999.749.881,653,604
5/19/20169.569.869.439.801,750,475
5/18/201610.5110.779.709.825,104,025
5/17/201610.2011.0510.0810.763,206,304
5/16/201610.1910.5610.0410.212,418,111
5/13/20169.6910.189.619.992,175,876
5/12/20169.779.909.489.712,196,859
5/11/20169.529.919.419.761,887,938
5/10/20169.279.409.029.401,069,928
5/9/20169.9810.039.099.172,063,370
5/6/201610.2610.4610.0010.231,934,174
5/5/201610.9110.9910.2410.381,762,766
5/4/201610.8010.8810.5610.671,855,707
5/3/201611.5011.5410.8711.001,854,649
5/2/201612.2612.4611.4211.631,839,073
4/29/201612.5412.8412.0412.202,054,632
4/28/201611.8812.5311.6512.353,175,708
4/27/201611.6711.8911.4111.801,732,939
4/26/201611.4111.7111.0411.651,804,197
4/25/201611.6011.6711.2111.331,369,193
4/22/201611.9012.2611.5611.651,657,622
4/21/201612.5012.6511.7511.942,079,763
4/20/201612.4112.5911.8311.892,258,984
4/19/201611.7612.5011.6112.382,555,376
4/18/201611.2111.5811.1611.48966,289
4/15/201611.1611.3411.0611.251,200,624
4/14/201611.4411.4410.9811.211,301,573
4/13/201611.3411.8011.2211.451,477,760
4/12/201611.2711.4411.0811.321,096,048
4/11/201610.7811.2910.7011.171,172,438
4/8/201610.2710.7210.1710.581,268,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center