|
 Stillwater Mining - [Ticker: SWC] |     | | Last Trade | 18.00 | Last Trade Time | - 00:00:00 | | Variation | -18.00 (-100.00%) | Open | 18.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 18.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SWC quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 202,100 | 32.12 | 32.12 | 29.38 | 30.25 | 00:00:00 | | 2000-01-04 | 180,800 | 29.50 | 29.50 | 28.12 | 28.31 | 00:00:00 | | 2000-01-05 | 194,200 | 29.25 | 29.75 | 28.75 | 29.31 | 00:00:00 | | 2000-01-06 | 154,400 | 29.50 | 29.62 | 28.88 | 29.44 | 00:00:00 | | 2000-01-07 | 148,200 | 29.62 | 29.87 | 28.88 | 29.50 | 00:00:00 | | 2000-01-10 | 231,700 | 29.62 | 30.38 | 29.62 | 29.69 | 00:00:00 | | 2000-01-11 | 154,000 | 30.00 | 30.50 | 29.87 | 30.50 | 00:00:00 | | 2000-01-12 | 98,900 | 30.25 | 30.25 | 29.87 | 30.19 | 00:00:00 | | 2000-01-13 | 156,600 | 30.19 | 31.06 | 30.19 | 30.88 | 00:00:00 | | 2000-01-14 | 116,500 | 30.75 | 31.12 | 30.25 | 30.44 | 00:00:00 | | 2000-01-18 | 297,300 | 30.00 | 30.94 | 29.50 | 30.88 | 00:00:00 | | 2000-01-19 | 186,400 | 30.75 | 32.50 | 30.75 | 32.19 | 00:00:00 | | 2000-01-20 | 177,900 | 32.38 | 32.62 | 31.37 | 31.69 | 00:00:00 | | 2000-01-21 | 128,900 | 31.50 | 31.88 | 30.56 | 31.63 | 00:00:00 | | 2000-01-24 | 509,000 | 33.44 | 36.00 | 32.50 | 34.00 | 00:00:00 | | 2000-01-25 | 293,800 | 34.00 | 34.75 | 32.75 | 33.25 | 00:00:00 | | 2000-01-26 | 378,300 | 33.06 | 34.25 | 32.87 | 34.25 | 00:00:00 | | 2000-01-27 | 493,500 | 35.00 | 36.13 | 34.50 | 35.06 | 00:00:00 | | 2000-01-28 | 439,400 | 35.38 | 38.00 | 34.75 | 36.50 | 00:00:00 | | 2000-01-31 | 275,100 | 36.50 | 36.75 | 35.62 | 35.62 | 00:00:00 | | 2000-02-01 | 259,300 | 35.62 | 35.62 | 34.06 | 34.06 | 00:00:00 | | 2000-02-02 | 218,700 | 34.37 | 35.50 | 34.37 | 35.44 | 00:00:00 | | 2000-02-03 | 228,600 | 36.00 | 36.31 | 35.87 | 36.00 | 00:00:00 | | 2000-02-04 | 240,600 | 36.25 | 36.69 | 35.75 | 36.69 | 00:00:00 | | 2000-02-07 | 570,400 | 37.50 | 40.25 | 37.50 | 39.50 | 00:00:00 | | 2000-02-08 | 399,100 | 40.50 | 41.75 | 40.12 | 41.00 | 00:00:00 | | 2000-02-09 | 579,900 | 41.50 | 45.75 | 41.50 | 45.75 | 00:00:00 | | 2000-02-10 | 573,700 | 46.00 | 46.00 | 41.50 | 41.75 | 00:00:00 | | 2000-02-11 | 380,600 | 42.25 | 43.75 | 42.13 | 42.25 | 00:00:00 | | 2000-02-14 | 422,100 | 42.00 | 47.25 | 42.00 | 44.75 | 00:00:00 | | 2000-02-15 | 746,700 | 46.25 | 50.81 | 46.25 | 46.63 | 00:00:00 | | 2000-02-16 | 509,500 | 47.50 | 49.50 | 44.50 | 45.50 | 00:00:00 | | 2000-02-17 | 449,600 | 46.94 | 47.25 | 45.25 | 45.75 | 00:00:00 | | 2000-02-18 | 755,500 | 45.75 | 45.75 | 39.50 | 40.00 | 00:00:00 | | 2000-02-22 | 576,300 | 42.25 | 43.25 | 41.75 | 42.81 | 00:00:00 | | 2000-02-23 | 5,157 | 42.81 | 42.81 | 38.50 | 39.38 | 00:00:00 | | 2000-02-24 | 774,500 | 39.00 | 39.00 | 37.00 | 37.31 | 00:00:00 | | 2000-02-25 | 327,300 | 37.63 | 38.12 | 35.75 | 35.81 | 00:00:00 | | 2000-02-28 | 397,800 | 35.81 | 36.25 | 35.06 | 35.69 | 00:00:00 | | 2000-02-29 | 304,900 | 35.94 | 37.75 | 35.69 | 37.12 | 00:00:00 | | 2000-03-01 | 274,400 | 37.12 | 39.94 | 37.12 | 39.88 | 00:00:00 | | 2000-03-02 | 239,600 | 39.62 | 39.62 | 36.94 | 37.69 | 00:00:00 | | 2000-03-03 | 219,000 | 37.50 | 37.56 | 35.87 | 35.87 | 00:00:00 | | 2000-03-06 | 429,000 | 36.38 | 36.38 | 34.37 | 34.50 | 00:00:00 | | 2000-03-07 | 782,500 | 36.50 | 40.25 | 36.00 | 40.00 | 00:00:00 | | 2000-03-08 | 577,200 | 43.25 | 45.50 | 43.25 | 43.88 | 00:00:00 | | 2000-03-09 | 187,300 | 43.88 | 44.87 | 43.37 | 44.69 | 00:00:00 | | 2000-03-10 | 246,500 | 44.50 | 44.56 | 43.44 | 44.00 | 00:00:00 | | 2000-03-13 | 145,300 | 43.00 | 43.75 | 42.00 | 43.50 | 00:00:00 | | 2000-03-14 | 465,600 | 43.00 | 43.25 | 41.38 | 41.50 | 00:00:00 | | 2000-03-15 | 216,200 | 42.00 | 42.38 | 40.50 | 42.38 | 00:00:00 | | 2000-03-16 | 373,200 | 42.00 | 46.06 | 42.00 | 45.00 | 00:00:00 | | 2000-03-17 | 127,000 | 44.50 | 44.81 | 43.75 | 44.12 | 00:00:00 | | 2000-03-20 | 261,200 | 44.50 | 47.38 | 44.50 | 47.00 | 00:00:00 | | 2000-03-21 | 414,100 | 47.00 | 47.00 | 44.50 | 44.56 | 00:00:00 | | 2000-03-22 | 164,800 | 44.56 | 45.56 | 43.12 | 43.12 | 00:00:00 | | 2000-03-23 | 150,400 | 42.25 | 44.12 | 42.25 | 43.88 | 00:00:00 | | 2000-03-24 | 196,400 | 43.75 | 43.88 | 42.88 | 43.63 | 00:00:00 | | 2000-03-27 | 127,700 | 44.50 | 44.50 | 42.13 | 42.50 | 00:00:00 | | 2000-03-28 | 118,700 | 42.75 | 42.75 | 41.38 | 41.62 | 00:00:00 | | 2000-03-29 | 226,000 | 41.62 | 41.87 | 41.25 | 41.38 | 00:00:00 | | 2000-03-30 | 239,200 | 41.00 | 41.06 | 39.75 | 40.75 | 00:00:00 | | 2000-03-31 | 297,600 | 40.50 | 43.25 | 40.00 | 40.00 | 00:00:00 | | 2000-04-03 | 140,100 | 40.25 | 41.50 | 40.25 | 40.94 | 00:00:00 | | 2000-04-04 | 279,900 | 40.88 | 41.00 | 36.25 | 40.37 | 00:00:00 | | 2000-04-05 | 197,600 | 39.50 | 42.25 | 39.50 | 42.25 | 00:00:00 | | 2000-04-06 | 164,400 | 41.62 | 42.44 | 41.25 | 41.50 | 00:00:00 | | 2000-04-07 | 230,000 | 41.12 | 41.25 | 39.88 | 40.00 | 00:00:00 | | 2000-04-10 | 181,300 | 39.50 | 39.50 | 37.75 | 38.00 | 00:00:00 | | 2000-04-11 | 204,900 | 37.75 | 40.00 | 37.37 | 39.75 | 00:00:00 | | 2000-04-12 | 205,500 | 39.75 | 40.50 | 39.75 | 40.31 | 00:00:00 | | 2000-04-13 | 82,400 | 40.31 | 40.63 | 40.12 | 40.63 | 00:00:00 | | 2000-04-14 | 366,700 | 40.50 | 40.88 | 39.25 | 40.88 | 00:00:00 | | 2000-04-17 | 242,100 | 40.00 | 40.00 | 37.00 | 38.31 | 00:00:00 | | 2000-04-18 | 400,300 | 38.00 | 38.25 | 35.69 | 36.00 | 00:00:00 | | 2000-04-19 | 1,127,700 | 32.00 | 32.75 | 29.62 | 30.75 | 00:00:00 | | 2000-04-20 | 482,600 | 30.00 | 30.50 | 29.25 | 30.38 | 00:00:00 | | 2000-04-24 | 592,400 | 27.50 | 27.81 | 26.50 | 26.87 | 00:00:00 | | 2000-04-25 | 501,200 | 27.13 | 27.50 | 26.75 | 27.31 | 00:00:00 | | 2000-04-26 | 286,500 | 27.06 | 27.31 | 26.69 | 27.00 | 00:00:00 | | 2000-04-27 | 285,400 | 26.75 | 26.87 | 26.00 | 26.56 | 00:00:00 | | 2000-04-28 | 587,800 | 27.00 | 28.94 | 27.00 | 28.00 | 00:00:00 | | 2000-05-01 | 438,500 | 28.31 | 29.38 | 27.88 | 28.00 | 00:00:00 | | 2000-05-02 | 299,100 | 28.12 | 29.31 | 28.00 | 29.31 | 00:00:00 | | 2000-05-03 | 285,600 | 28.75 | 29.12 | 28.63 | 28.63 | 00:00:00 | | 2000-05-04 | 141,700 | 29.00 | 29.25 | 28.88 | 29.12 | 00:00:00 | | 2000-05-05 | 305,000 | 29.38 | 29.38 | 28.75 | 29.00 | 00:00:00 | | 2000-05-08 | 332,600 | 29.25 | 29.38 | 28.12 | 29.00 | 00:00:00 | | 2000-05-09 | 167,200 | 29.00 | 29.00 | 28.50 | 28.50 | 00:00:00 | | 2000-05-10 | 219,100 | 28.88 | 28.88 | 27.50 | 27.94 | 00:00:00 | | 2000-05-11 | 109,500 | 28.00 | 28.00 | 27.62 | 27.88 | 00:00:00 | | 2000-05-12 | 134,600 | 27.94 | 28.06 | 27.62 | 28.06 | 00:00:00 | | 2000-05-15 | 223,700 | 28.06 | 28.94 | 27.88 | 28.50 | 00:00:00 | | 2000-05-16 | 233,600 | 28.50 | 28.69 | 28.12 | 28.50 | 00:00:00 | | 2000-05-17 | 193,100 | 28.12 | 28.19 | 27.88 | 27.94 | 00:00:00 | | 2000-05-18 | 209,900 | 27.94 | 28.81 | 27.94 | 28.56 | 00:00:00 | | 2000-05-19 | 137,900 | 28.00 | 28.50 | 27.56 | 27.94 | 00:00:00 | | 2000-05-22 | 191,900 | 28.25 | 28.75 | 26.38 | 26.69 | 00:00:00 | | 2000-05-23 | 174,100 | 26.75 | 27.69 | 26.38 | 27.62 | 00:00:00 | | 2000-05-24 | 316,900 | 27.56 | 29.25 | 27.56 | 29.06 | 00:00:00 | | 2000-05-25 | 139,500 | 29.19 | 29.19 | 27.50 | 27.50 | 00:00:00 | | 2000-05-26 | 183,600 | 27.31 | 27.88 | 26.87 | 27.13 | 00:00:00 | | 2000-05-30 | 136,900 | 26.87 | 28.44 | 26.87 | 27.88 | 00:00:00 | | 2000-05-31 | 129,700 | 28.00 | 28.44 | 27.62 | 28.06 | 00:00:00 | | 2000-06-01 | 158,000 | 27.94 | 28.50 | 27.62 | 28.37 | 00:00:00 | | 2000-06-02 | 2,454 | 28.38 | 29.50 | 28.38 | 29.25 | 00:00:00 | | 2000-06-05 | 162,600 | 29.25 | 29.50 | 28.00 | 28.75 | 00:00:00 | | 2000-06-06 | 230,000 | 29.00 | 30.31 | 28.94 | 29.88 | 00:00:00 | | 2000-06-07 | 188,100 | 30.00 | 30.38 | 29.50 | 30.00 | 00:00:00 | | 2000-06-08 | 183,300 | 30.00 | 30.62 | 29.50 | 30.31 | 00:00:00 | | 2000-06-09 | 1,412 | 30.50 | 30.88 | 30.13 | 30.31 | 00:00:00 | | 2000-06-12 | 86,000 | 30.50 | 30.62 | 30.00 | 30.31 | 00:00:00 | | 2000-06-13 | 279,300 | 31.00 | 31.25 | 30.38 | 30.38 | 00:00:00 | | 2000-06-14 | 176,800 | 30.38 | 30.38 | 29.38 | 29.69 | 00:00:00 | | 2000-06-15 | 168,500 | 29.94 | 30.00 | 29.56 | 29.81 | 00:00:00 | | 2000-06-16 | 168,000 | 29.94 | 30.12 | 29.75 | 30.00 | 00:00:00 | | 2000-06-19 | 156,000 | 30.00 | 30.19 | 28.75 | 28.88 | 00:00:00 | | 2000-06-20 | 111,900 | 28.88 | 29.81 | 28.75 | 29.75 | 00:00:00 | | 2000-06-21 | 283,900 | 29.88 | 29.88 | 27.38 | 27.81 | 00:00:00 | | 2000-06-22 | 412,300 | 28.00 | 28.00 | 25.38 | 25.50 | 00:00:00 | | 2000-06-23 | 327,900 | 25.56 | 25.56 | 24.25 | 25.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
