|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 1,007,400 | 8.78 | 8.79 | 8.10 | 8.21 | 00:00:00 | | 2006-09-12 | 836,100 | 8.24 | 8.38 | 8.06 | 8.15 | 00:00:00 | | 2006-09-13 | 1,550,200 | 8.20 | 8.49 | 8.17 | 8.32 | 00:00:00 | | 2006-09-14 | 712,600 | 8.35 | 8.47 | 8.11 | 8.26 | 00:00:00 | | 2006-09-15 | 1,036,600 | 8.26 | 8.42 | 8.14 | 8.39 | 00:00:00 | | 2006-09-18 | 514,700 | 8.39 | 8.69 | 8.35 | 8.55 | 00:00:00 | | 2006-09-19 | 683,800 | 8.52 | 8.57 | 8.24 | 8.33 | 00:00:00 | | 2006-09-20 | 601,100 | 8.38 | 8.49 | 8.28 | 8.31 | 00:00:00 | | 2006-09-21 | 413,200 | 8.34 | 8.64 | 8.32 | 8.36 | 00:00:00 | | 2006-09-22 | 511,100 | 8.51 | 8.53 | 8.25 | 8.30 | 00:00:00 | | 2006-09-25 | 1,412,600 | 8.27 | 8.30 | 7.89 | 8.03 | 00:00:00 | | 2006-09-26 | 1,285,900 | 8.03 | 8.37 | 7.96 | 8.37 | 00:00:00 | | 2006-09-27 | 410,400 | 8.40 | 8.54 | 8.18 | 8.39 | 00:00:00 | | 2006-09-28 | 565,600 | 8.48 | 8.51 | 8.23 | 8.35 | 00:00:00 | | 2006-09-29 | 647,600 | 8.50 | 8.60 | 8.33 | 8.40 | 00:00:00 | | 2006-10-02 | 672,800 | 8.33 | 8.75 | 8.29 | 8.49 | 00:00:00 | | 2006-10-03 | 1,163,100 | 8.49 | 8.76 | 8.26 | 8.27 | 00:00:00 | | 2006-10-04 | 1,204,000 | 8.30 | 8.36 | 7.95 | 8.36 | 00:00:00 | | 2006-10-05 | 780,100 | 8.40 | 8.79 | 8.40 | 8.79 | 00:00:00 | | 2006-10-06 | 508,600 | 8.70 | 8.83 | 8.54 | 8.67 | 00:00:00 | | 2006-10-09 | 605,900 | 8.70 | 9.09 | 8.70 | 8.86 | 00:00:00 | | 2006-10-10 | 1,072,500 | 8.95 | 9.61 | 8.90 | 9.40 | 00:00:00 | | 2006-10-11 | 752,700 | 9.34 | 9.40 | 9.00 | 9.03 | 00:00:00 | | 2006-10-12 | 608,500 | 9.13 | 9.39 | 9.01 | 9.39 | 00:00:00 | | 2006-10-13 | 578,900 | 9.39 | 9.55 | 9.33 | 9.42 | 00:00:00 | | 2006-10-16 | 798,400 | 9.37 | 9.90 | 9.37 | 9.90 | 00:00:00 | | 2006-10-17 | 613,400 | 9.81 | 9.88 | 9.60 | 9.72 | 00:00:00 | | 2006-10-18 | 1,040,000 | 9.89 | 10.12 | 9.83 | 10.11 | 00:00:00 | | 2006-10-19 | 931,000 | 10.11 | 10.71 | 10.11 | 10.62 | 00:00:00 | | 2006-10-20 | 699,300 | 10.62 | 10.62 | 10.14 | 10.16 | 00:00:00 | | 2006-10-23 | 638,900 | 10.08 | 10.60 | 10.02 | 10.31 | 00:00:00 | | 2006-10-24 | 650,500 | 10.30 | 10.89 | 10.22 | 10.82 | 00:00:00 | | 2006-10-25 | 692,300 | 10.70 | 11.17 | 10.68 | 11.05 | 00:00:00 | | 2006-10-26 | 550,700 | 11.20 | 11.38 | 10.82 | 11.06 | 00:00:00 | | 2006-10-27 | 675,200 | 11.00 | 11.15 | 10.82 | 10.82 | 00:00:00 | | 2006-10-30 | 591,900 | 10.80 | 10.99 | 10.61 | 10.96 | 00:00:00 | | 2006-10-31 | 740,700 | 10.93 | 11.04 | 10.60 | 10.75 | 00:00:00 | | 2006-11-01 | 567,100 | 10.83 | 11.01 | 10.35 | 10.49 | 00:00:00 | | 2006-11-02 | 634,500 | 10.39 | 10.70 | 10.36 | 10.62 | 00:00:00 | | 2006-11-03 | 569,100 | 10.60 | 10.92 | 10.60 | 10.86 | 00:00:00 | | 2006-11-06 | 1,614,000 | 10.96 | 11.78 | 10.90 | 11.37 | 00:00:00 | | 2006-11-07 | 1,054,400 | 11.52 | 11.94 | 11.30 | 11.44 | 00:00:00 | | 2006-11-08 | 1,042,500 | 11.51 | 12.15 | 11.50 | 12.05 | 00:00:00 | | 2006-11-09 | 1,081,000 | 12.13 | 12.79 | 12.05 | 12.55 | 00:00:00 | | 2006-11-10 | 884,700 | 12.59 | 12.69 | 12.41 | 12.47 | 00:00:00 | | 2006-11-13 | 812,600 | 12.45 | 12.60 | 12.30 | 12.57 | 00:00:00 | | 2006-11-14 | 703,500 | 12.57 | 12.64 | 12.14 | 12.39 | 00:00:00 | | 2006-11-15 | 646,400 | 12.29 | 12.92 | 12.27 | 12.87 | 00:00:00 | | 2006-11-16 | 690,000 | 12.95 | 12.99 | 12.09 | 12.10 | 00:00:00 | | 2006-11-17 | 1,095,600 | 12.12 | 12.22 | 11.75 | 11.93 | 00:00:00 | | 2006-11-20 | 876,000 | 12.83 | 12.87 | 12.25 | 12.28 | 00:00:00 | | 2006-11-21 | 1,844,000 | 12.91 | 13.70 | 12.22 | 13.25 | 00:00:00 | | 2006-11-22 | 841,100 | 13.00 | 13.34 | 12.99 | 13.23 | 00:00:00 | | 2006-11-24 | 333,500 | 13.50 | 13.70 | 13.39 | 13.41 | 00:00:00 | | 2006-11-27 | 1,008,400 | 13.24 | 13.43 | 12.68 | 12.79 | 00:00:00 | | 2006-11-28 | 609,800 | 12.55 | 13.28 | 12.55 | 13.15 | 00:00:00 | | 2006-11-29 | 469,500 | 13.35 | 13.59 | 13.20 | 13.35 | 00:00:00 | | 2006-11-30 | 598,400 | 13.30 | 13.89 | 13.26 | 13.86 | 00:00:00 | | 2006-12-01 | 1,015,300 | 13.86 | 13.86 | 13.40 | 13.69 | 00:00:00 | | 2006-12-04 | 935,300 | 13.40 | 13.94 | 13.40 | 13.82 | 00:00:00 | | 2006-12-05 | 616,400 | 14.07 | 14.10 | 13.47 | 13.68 | 00:00:00 | | 2006-12-06 | 673,200 | 13.68 | 13.81 | 13.40 | 13.52 | 00:00:00 | | 2006-12-07 | 617,600 | 13.51 | 13.83 | 13.39 | 13.76 | 00:00:00 | | 2006-12-08 | 657,500 | 13.70 | 13.84 | 13.05 | 13.33 | 00:00:00 | | 2006-12-11 | 444,700 | 13.25 | 13.59 | 13.19 | 13.47 | 00:00:00 | | 2006-12-12 | 764,400 | 13.21 | 13.28 | 12.66 | 12.96 | 00:00:00 | | 2006-12-13 | 469,300 | 12.94 | 13.04 | 12.78 | 13.02 | 00:00:00 | | 2006-12-14 | 626,400 | 12.98 | 13.34 | 12.98 | 13.25 | 00:00:00 | | 2006-12-15 | 658,500 | 13.25 | 13.34 | 12.78 | 12.78 | 00:00:00 | | 2006-12-18 | 889,700 | 12.82 | 12.89 | 12.22 | 12.31 | 00:00:00 | | 2006-12-19 | 578,100 | 12.25 | 12.72 | 12.24 | 12.68 | 00:00:00 | | 2006-12-20 | 427,500 | 12.66 | 12.77 | 12.25 | 12.40 | 00:00:00 | | 2006-12-21 | 501,600 | 12.37 | 12.48 | 12.06 | 12.12 | 00:00:00 | | 2006-12-22 | 464,500 | 12.06 | 12.26 | 11.89 | 12.20 | 00:00:00 | | 2006-12-26 | 387,500 | 12.30 | 12.65 | 12.24 | 12.35 | 00:00:00 | | 2006-12-27 | 562,500 | 12.45 | 12.54 | 12.28 | 12.46 | 00:00:00 | | 2006-12-28 | 613,300 | 12.52 | 12.90 | 12.33 | 12.59 | 00:00:00 | | 2006-12-29 | 474,200 | 12.55 | 12.65 | 12.36 | 12.49 | 00:00:00 | | 2007-01-03 | 826,400 | 12.59 | 12.63 | 11.81 | 12.02 | 00:00:00 | | 2007-01-04 | 619,800 | 11.93 | 11.94 | 11.68 | 11.80 | 00:00:00 | | 2007-01-05 | 775,600 | 11.65 | 11.66 | 11.32 | 11.36 | 00:00:00 | | 2007-01-08 | 507,800 | 11.39 | 11.61 | 11.29 | 11.47 | 00:00:00 | | 2007-01-09 | 663,100 | 11.47 | 11.47 | 10.89 | 11.40 | 00:00:00 | | 2007-01-10 | 404,100 | 11.38 | 11.46 | 11.17 | 11.29 | 00:00:00 | | 2007-01-11 | 483,400 | 11.37 | 11.87 | 11.27 | 11.62 | 00:00:00 | | 2007-01-12 | 433,600 | 11.66 | 11.93 | 11.60 | 11.93 | 00:00:00 | | 2007-01-16 | 431,400 | 11.99 | 11.99 | 11.44 | 11.47 | 00:00:00 | | 2007-01-17 | 662,300 | 11.40 | 11.84 | 11.36 | 11.65 | 00:00:00 | | 2007-01-18 | 461,600 | 11.64 | 11.83 | 11.10 | 11.25 | 00:00:00 | | 2007-01-19 | 460,300 | 11.22 | 11.50 | 11.14 | 11.47 | 00:00:00 | | 2007-01-22 | 563,600 | 11.40 | 11.40 | 11.08 | 11.17 | 00:00:00 | | 2007-01-23 | 994,300 | 11.36 | 12.29 | 11.36 | 12.23 | 00:00:00 | | 2007-01-24 | 596,200 | 12.23 | 12.35 | 11.87 | 12.27 | 00:00:00 | | 2007-01-25 | 953,300 | 12.50 | 12.74 | 12.02 | 12.04 | 00:00:00 | | 2007-01-26 | 507,300 | 12.05 | 12.31 | 11.81 | 12.30 | 00:00:00 | | 2007-01-29 | 1,042,300 | 12.25 | 13.03 | 12.22 | 12.54 | 00:00:00 | | 2007-01-30 | 661,500 | 12.60 | 13.29 | 12.58 | 13.02 | 00:00:00 | | 2007-01-31 | 716,100 | 13.00 | 13.32 | 12.86 | 12.96 | 00:00:00 | | 2007-02-01 | 761,300 | 13.04 | 13.53 | 13.04 | 13.53 | 00:00:00 | | 2007-02-02 | 734,600 | 13.50 | 13.50 | 13.06 | 13.10 | 00:00:00 | | 2007-02-05 | 391,300 | 13.33 | 13.33 | 13.01 | 13.05 | 00:00:00 | | 2007-02-06 | 720,200 | 13.10 | 13.23 | 12.89 | 13.04 | 00:00:00 | | 2007-02-07 | 511,500 | 13.05 | 13.44 | 12.97 | 13.10 | 00:00:00 | | 2007-02-08 | 458,900 | 13.00 | 13.20 | 12.74 | 13.07 | 00:00:00 | | 2007-02-09 | 740,600 | 13.14 | 13.49 | 13.00 | 13.06 | 00:00:00 | | 2007-02-12 | 317,900 | 13.05 | 13.37 | 13.00 | 13.14 | 00:00:00 | | 2007-02-13 | 704,300 | 13.20 | 13.73 | 13.20 | 13.42 | 00:00:00 | | 2007-02-14 | 395,800 | 13.55 | 13.67 | 13.41 | 13.50 | 00:00:00 | | 2007-02-15 | 339,900 | 13.45 | 13.57 | 13.29 | 13.41 | 00:00:00 | | 2007-02-16 | 303,600 | 13.41 | 13.58 | 13.26 | 13.53 | 00:00:00 | | 2007-02-20 | 443,900 | 13.54 | 13.58 | 13.26 | 13.39 | 00:00:00 | | 2007-02-21 | 877,500 | 13.39 | 14.19 | 13.34 | 13.95 | 00:00:00 | | 2007-02-22 | 1,233,500 | 14.02 | 14.98 | 14.00 | 14.63 | 00:00:00 | | 2007-02-23 | 1,100,500 | 14.50 | 14.60 | 13.70 | 13.79 | 00:00:00 | | 2007-02-26 | 676,100 | 13.83 | 14.36 | 13.83 | 14.01 | 00:00:00 | | 2007-02-27 | 1,079,900 | 13.65 | 13.65 | 12.66 | 12.68 | 00:00:00 | | 2007-02-28 | 953,500 | 12.70 | 12.98 | 12.48 | 12.73 | 00:00:00 | | 2007-03-01 | 847,500 | 12.72 | 13.08 | 12.28 | 12.83 | 00:00:00 | | 2007-03-02 | 824,800 | 12.51 | 12.68 | 11.90 | 11.95 | 00:00:00 | | 2007-03-05 | 979,900 | 11.66 | 11.91 | 11.41 | 11.45 | 00:00:00 | | 2007-03-06 | 828,400 | 11.67 | 12.34 | 11.67 | 12.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
