$13.07 -0.32 (%) Stillwater Mining Co - NYSE

Mar. 27, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
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
12/30/201414.6115.0114.6014.88968,529
12/29/201414.8314.8314.4814.58944,974
12/26/201414.8115.2214.8014.861,431,111
12/24/201414.5014.7714.3314.60926,907
12/23/201414.4614.8514.3914.50845,279
12/22/201414.9615.0314.3114.451,447,709
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center