$13.72 +0.02 (%) Stillwater Mining Co - NYSE

Jan. 27, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWC historical data

Date Open High Low Close Volume
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
10/30/201413.4113.4913.0013.051,977,213
10/29/201413.7213.8513.4713.571,118,814
10/28/201413.4113.7713.3113.761,831,543
10/27/201413.7113.7113.1313.261,709,575
10/24/201413.8913.9913.8113.821,600,155
10/23/201413.7013.8713.6613.842,599,174
10/22/201413.9514.1813.6613.671,300,829
10/21/201413.8014.1013.8014.061,376,655
10/20/201413.6113.8713.5513.681,925,044
10/17/201414.1614.2813.8213.941,694,522
10/16/201413.8514.3513.8513.972,272,304
10/15/201413.7714.2513.7714.102,406,446
10/14/201413.7314.4313.7313.961,785,816
10/13/201413.9514.3913.6013.631,752,469
10/10/201413.9314.4413.8213.851,531,009
10/9/201414.6414.6413.9214.082,240,991
10/8/201413.9714.6513.7614.643,243,379
10/7/201414.0614.3513.9213.921,888,052
10/6/201414.3514.5513.9614.102,019,227
10/3/201414.3714.4014.0714.281,734,181
10/2/201414.6014.8414.3114.442,955,444
10/1/201415.0415.1814.6014.692,075,715
9/30/201415.5515.5715.0315.031,699,586
9/29/201415.2715.7215.1015.701,573,815
9/26/201415.3515.6115.2015.331,381,412
9/25/201415.9915.9915.2815.402,254,391
9/24/201415.9116.2515.8416.141,502,545
9/23/201415.9816.2615.8815.882,088,734
9/22/201416.1616.3215.8615.871,867,430
9/19/201416.4916.7316.2616.322,920,213
9/18/201417.0617.0616.1416.533,117,206
9/17/201417.4017.4817.0517.111,683,433
9/16/201416.8917.4316.8817.331,334,623
9/15/201417.0917.1116.8316.971,100,841
9/12/201417.0617.1516.7917.001,109,051
9/11/201416.7917.1816.7017.161,641,396
9/10/201417.1317.1816.8516.951,712,472
9/9/201417.5217.6017.0617.261,770,367
9/8/201417.4917.5917.3617.571,588,313
9/5/201417.6017.6017.3817.511,653,662
9/4/201417.7117.9317.5517.601,425,621
9/3/201417.8517.9917.4817.622,266,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center