$10.67 -0.33 (%) Stillwater Mining Co - New York Stock Exchange, Inc.

May. 4, 2016 | 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
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
4/7/201610.5710.5710.0610.141,441,710
4/6/201610.4410.5610.0010.55942,935
4/5/201610.3410.5610.0510.471,206,243
4/4/201610.8610.9910.2910.311,992,960
4/1/201610.1610.869.8510.861,635,408
3/31/201610.8910.9510.5610.65995,618
3/30/201611.0011.0410.4910.861,353,331
3/29/20169.8710.929.8710.911,868,191
3/28/201610.5510.559.6410.051,166,941
3/24/20169.8410.489.7310.461,312,675
3/23/201610.4010.459.919.921,646,028
3/22/201611.1311.2810.5910.681,778,930
3/21/201610.8311.2310.7411.212,248,065
3/18/201610.6210.9810.5510.873,270,407
3/17/201610.1110.689.8410.533,649,644
3/16/20169.5410.009.139.981,433,189
3/15/20169.549.749.359.551,394,407
3/14/20169.719.869.379.691,477,804
3/11/20169.8710.049.349.762,008,096
3/10/20169.669.999.569.841,745,666
3/9/20169.379.818.939.662,075,389
3/8/201610.1810.279.349.372,054,095
3/7/20169.8510.479.8510.341,843,853
3/4/20169.8110.269.439.643,092,620
3/3/20168.819.738.759.722,873,640
3/2/20168.508.938.458.881,257,537
3/1/20168.518.688.188.501,242,030
2/29/20167.988.627.968.391,722,837
2/26/20168.088.147.787.961,297,841
2/25/20167.878.177.818.091,318,147
2/24/20167.758.187.677.892,034,789
2/23/20168.228.507.997.992,225,395
2/22/20167.308.097.237.832,592,397
2/19/20167.127.317.027.131,328,940
2/18/20167.157.156.887.121,453,545
2/17/20167.017.246.917.201,283,799
2/16/20167.287.306.816.911,601,273
2/12/20166.647.326.647.322,480,037
2/11/20167.357.386.656.782,214,121
2/10/20166.646.836.406.72971,577
2/9/20166.866.936.566.631,106,883
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center