|
 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 | | 2007-03-06 | 828,400 | 11.67 | 12.34 | 11.67 | 12.31 | 00:00:00 | | 2007-03-07 | 617,600 | 12.39 | 12.47 | 12.01 | 12.09 | 00:00:00 | | 2007-03-08 | 572,600 | 12.17 | 12.61 | 12.17 | 12.30 | 00:00:00 | | 2007-03-09 | 551,600 | 12.44 | 12.74 | 12.35 | 12.65 | 00:00:00 | | 2007-03-12 | 466,900 | 12.66 | 12.84 | 12.40 | 12.63 | 00:00:00 | | 2007-03-13 | 728,000 | 12.59 | 12.68 | 11.69 | 11.75 | 00:00:00 | | 2007-03-14 | 619,500 | 11.75 | 12.14 | 11.52 | 12.12 | 00:00:00 | | 2007-03-15 | 394,000 | 12.16 | 12.55 | 12.15 | 12.30 | 00:00:00 | | 2007-03-16 | 557,400 | 12.31 | 12.49 | 12.05 | 12.15 | 00:00:00 | | 2007-03-19 | 419,500 | 12.25 | 12.56 | 12.23 | 12.51 | 00:00:00 | | 2007-03-20 | 383,400 | 12.64 | 12.81 | 12.48 | 12.52 | 00:00:00 | | 2007-03-21 | 503,600 | 12.57 | 12.83 | 12.54 | 12.83 | 00:00:00 | | 2007-03-22 | 480,800 | 12.86 | 12.94 | 12.58 | 12.61 | 00:00:00 | | 2007-03-23 | 507,800 | 12.60 | 12.75 | 12.45 | 12.54 | 00:00:00 | | 2007-03-26 | 489,600 | 12.55 | 12.68 | 12.22 | 12.46 | 00:00:00 | | 2007-03-27 | 391,300 | 12.45 | 12.54 | 12.30 | 12.43 | 00:00:00 | | 2007-03-28 | 880,800 | 12.42 | 12.61 | 12.12 | 12.53 | 00:00:00 | | 2007-03-29 | 537,700 | 12.56 | 12.77 | 12.35 | 12.73 | 00:00:00 | | 2007-03-30 | 459,100 | 12.81 | 12.85 | 12.59 | 12.69 | 00:00:00 | | 2007-04-02 | 795,000 | 12.78 | 12.86 | 12.65 | 12.83 | 00:00:00 | | 2007-04-03 | 591,500 | 12.90 | 13.02 | 12.81 | 12.99 | 00:00:00 | | 2007-04-04 | 705,500 | 13.00 | 13.37 | 13.00 | 13.35 | 00:00:00 | | 2007-04-05 | 581,600 | 13.39 | 13.58 | 13.32 | 13.55 | 00:00:00 | | 2007-04-09 | 509,600 | 13.56 | 13.84 | 13.44 | 13.60 | 00:00:00 | | 2007-04-10 | 471,700 | 13.75 | 13.97 | 13.75 | 13.93 | 00:00:00 | | 2007-04-11 | 721,500 | 14.02 | 14.22 | 13.75 | 13.86 | 00:00:00 | | 2007-04-12 | 927,900 | 13.81 | 14.14 | 13.81 | 14.04 | 00:00:00 | | 2007-04-13 | 611,700 | 14.12 | 14.41 | 14.05 | 14.41 | 00:00:00 | | 2007-04-16 | 1,043,400 | 14.45 | 14.85 | 14.44 | 14.81 | 00:00:00 | | 2007-04-17 | 639,100 | 14.84 | 14.84 | 14.25 | 14.28 | 00:00:00 | | 2007-04-18 | 596,200 | 14.50 | 14.52 | 14.02 | 14.40 | 00:00:00 | | 2007-04-19 | 835,400 | 14.28 | 14.28 | 13.83 | 13.98 | 00:00:00 | | 2007-04-20 | 1,066,500 | 14.39 | 14.73 | 14.20 | 14.70 | 00:00:00 | | 2007-04-23 | 717,000 | 14.70 | 14.94 | 14.60 | 14.79 | 00:00:00 | | 2007-04-24 | 686,700 | 14.80 | 14.87 | 14.60 | 14.78 | 00:00:00 | | 2007-04-25 | 1,183,400 | 14.79 | 15.97 | 14.78 | 15.78 | 00:00:00 | | 2007-04-26 | 1,741,700 | 15.75 | 16.47 | 15.75 | 16.31 | 00:00:00 | | 2007-04-27 | 961,700 | 16.17 | 16.19 | 15.42 | 15.67 | 00:00:00 | | 2007-04-30 | 630,500 | 15.79 | 16.10 | 15.38 | 15.40 | 00:00:00 | | 2007-05-01 | 761,700 | 15.40 | 15.52 | 14.95 | 15.14 | 00:00:00 | | 2007-05-02 | 623,500 | 15.14 | 15.64 | 15.11 | 15.39 | 00:00:00 | | 2007-05-03 | 627,400 | 15.45 | 16.03 | 15.45 | 15.86 | 00:00:00 | | 2007-05-04 | 1,947,600 | 16.03 | 16.15 | 13.84 | 14.31 | 00:00:00 | | 2007-05-07 | 977,300 | 14.50 | 14.69 | 14.13 | 14.18 | 00:00:00 | | 2007-05-08 | 797,200 | 14.18 | 14.18 | 13.66 | 13.85 | 00:00:00 | | 2007-05-09 | 894,400 | 13.60 | 13.80 | 13.54 | 13.70 | 00:00:00 | | 2007-05-10 | 1,184,300 | 13.70 | 13.70 | 12.82 | 12.86 | 00:00:00 | | 2007-05-11 | 1,019,200 | 12.95 | 13.33 | 12.94 | 13.10 | 00:00:00 | | 2007-05-14 | 1,401,000 | 13.00 | 13.15 | 12.11 | 12.24 | 00:00:00 | | 2007-05-15 | 1,435,300 | 12.16 | 12.47 | 11.94 | 12.05 | 00:00:00 | | 2007-05-16 | 1,335,600 | 12.15 | 12.23 | 11.80 | 12.06 | 00:00:00 | | 2007-05-17 | 933,300 | 12.05 | 12.05 | 11.78 | 11.79 | 00:00:00 | | 2007-05-18 | 1,127,300 | 11.82 | 11.99 | 11.54 | 11.84 | 00:00:00 | | 2007-05-21 | 2,228,100 | 12.00 | 12.91 | 11.97 | 12.75 | 00:00:00 | | 2007-05-22 | 1,061,000 | 12.70 | 12.75 | 12.18 | 12.18 | 00:00:00 | | 2007-05-23 | 1,041,400 | 12.35 | 13.00 | 12.30 | 12.65 | 00:00:00 | | 2007-05-24 | 918,000 | 12.60 | 12.69 | 11.94 | 11.95 | 00:00:00 | | 2007-05-25 | 669,400 | 12.01 | 12.27 | 12.01 | 12.17 | 00:00:00 | | 2007-05-29 | 902,200 | 12.45 | 12.50 | 12.20 | 12.24 | 00:00:00 | | 2007-05-30 | 523,400 | 12.10 | 12.41 | 11.92 | 12.30 | 00:00:00 | | 2007-05-31 | 659,800 | 12.49 | 12.70 | 12.46 | 12.70 | 00:00:00 | | 2007-06-01 | 1,192,800 | 12.77 | 13.25 | 12.77 | 12.99 | 00:00:00 | | 2007-06-04 | 677,300 | 12.99 | 13.16 | 12.79 | 13.00 | 00:00:00 | | 2007-06-05 | 571,400 | 13.00 | 13.00 | 12.55 | 12.73 | 00:00:00 | | 2007-06-06 | 532,400 | 12.71 | 12.71 | 12.25 | 12.36 | 00:00:00 | | 2007-06-07 | 852,300 | 12.27 | 12.41 | 11.72 | 11.72 | 00:00:00 | | 2007-06-08 | 775,700 | 11.70 | 12.06 | 11.57 | 11.88 | 00:00:00 | | 2007-06-11 | 450,400 | 11.87 | 12.01 | 11.53 | 11.81 | 00:00:00 | | 2007-06-12 | 966,600 | 11.73 | 11.74 | 11.20 | 11.21 | 00:00:00 | | 2007-06-13 | 588,100 | 11.22 | 11.68 | 11.20 | 11.64 | 00:00:00 | | 2007-06-14 | 791,600 | 11.60 | 12.25 | 11.60 | 12.05 | 00:00:00 | | 2007-06-15 | 701,300 | 12.34 | 12.50 | 12.07 | 12.13 | 00:00:00 | | 2007-06-18 | 723,000 | 12.15 | 12.23 | 11.85 | 11.99 | 00:00:00 | | 2007-06-19 | 595,900 | 11.84 | 12.17 | 11.69 | 12.09 | 00:00:00 | | 2007-06-20 | 901,100 | 12.10 | 12.20 | 11.54 | 11.56 | 00:00:00 | | 2007-06-21 | 1,012,700 | 11.51 | 11.67 | 11.28 | 11.43 | 00:00:00 | | 2007-06-22 | 1,169,800 | 11.37 | 11.53 | 11.13 | 11.34 | 00:00:00 | | 2007-06-25 | 665,500 | 11.45 | 11.61 | 11.28 | 11.31 | 00:00:00 | | 2007-06-26 | 1,147,000 | 11.38 | 11.54 | 10.91 | 11.14 | 00:00:00 | | 2007-06-27 | 1,042,500 | 10.96 | 11.00 | 10.62 | 10.85 | 00:00:00 | | 2007-06-28 | 757,000 | 11.68 | 11.70 | 10.94 | 11.27 | 00:00:00 | | 2007-06-29 | 536,300 | 11.37 | 11.50 | 10.96 | 11.01 | 00:00:00 | | 2007-07-02 | 569,000 | 11.12 | 11.35 | 11.07 | 11.31 | 00:00:00 | | 2007-07-03 | 316,000 | 11.31 | 11.35 | 11.12 | 11.12 | 00:00:00 | | 2007-07-05 | 594,500 | 11.15 | 11.23 | 10.90 | 11.06 | 00:00:00 | | 2007-07-06 | 982,000 | 11.00 | 11.20 | 10.84 | 11.11 | 00:00:00 | | 2007-07-09 | 1,710,900 | 11.23 | 12.03 | 11.20 | 11.91 | 00:00:00 | | 2007-07-10 | 1,273,300 | 11.95 | 12.22 | 11.68 | 11.71 | 00:00:00 | | 2007-07-11 | 661,600 | 11.72 | 11.83 | 11.44 | 11.67 | 00:00:00 | | 2007-07-12 | 600,500 | 11.90 | 12.15 | 11.83 | 12.10 | 00:00:00 | | 2007-07-13 | 453,600 | 12.22 | 12.33 | 11.94 | 12.00 | 00:00:00 | | 2007-07-16 | 554,100 | 12.01 | 12.16 | 11.61 | 11.86 | 00:00:00 | | 2007-07-17 | 460,900 | 11.94 | 12.05 | 11.65 | 11.65 | 00:00:00 | | 2007-07-18 | 718,100 | 11.63 | 12.06 | 11.53 | 12.06 | 00:00:00 | | 2007-07-19 | 834,800 | 12.15 | 12.43 | 12.05 | 12.36 | 00:00:00 | | 2007-07-20 | 1,918,100 | 12.05 | 12.25 | 11.17 | 11.25 | 00:00:00 | | 2007-07-23 | 1,418,400 | 11.20 | 11.29 | 10.75 | 10.91 | 00:00:00 | | 2007-07-24 | 1,597,700 | 10.80 | 10.86 | 9.86 | 10.01 | 00:00:00 | | 2007-07-25 | 1,639,400 | 10.11 | 10.22 | 9.43 | 10.04 | 00:00:00 | | 2007-07-26 | 1,340,600 | 9.75 | 9.94 | 9.11 | 9.29 | 00:00:00 | | 2007-07-27 | 1,761,100 | 9.25 | 9.69 | 9.09 | 9.35 | 00:00:00 | | 2007-07-30 | 1,456,200 | 9.41 | 9.51 | 8.77 | 9.15 | 00:00:00 | | 2007-07-31 | 795,400 | 9.34 | 9.53 | 9.05 | 9.10 | 00:00:00 | | 2007-08-01 | 1,146,800 | 9.27 | 9.28 | 8.73 | 9.04 | 00:00:00 | | 2007-08-02 | 793,600 | 9.11 | 9.32 | 8.95 | 9.27 | 00:00:00 | | 2007-08-03 | 827,200 | 9.15 | 9.24 | 8.56 | 8.56 | 00:00:00 | | 2007-08-06 | 1,519,400 | 8.60 | 9.04 | 8.30 | 8.92 | 00:00:00 | | 2007-08-07 | 2,303,300 | 8.33 | 9.05 | 8.03 | 8.67 | 00:00:00 | | 2007-08-08 | 3,829,200 | 8.76 | 11.04 | 8.74 | 10.40 | 00:00:00 | | 2007-08-09 | 2,425,400 | 10.07 | 10.72 | 9.87 | 10.11 | 00:00:00 | | 2007-08-10 | 3,445,400 | 9.88 | 10.84 | 8.38 | 8.66 | 00:00:00 | | 2007-08-13 | 2,130,000 | 8.71 | 8.96 | 8.25 | 8.34 | 00:00:00 | | 2007-08-14 | 991,200 | 8.40 | 8.78 | 8.30 | 8.55 | 00:00:00 | | 2007-08-15 | 1,008,500 | 8.55 | 8.80 | 8.25 | 8.31 | 00:00:00 | | 2007-08-16 | 2,040,300 | 8.17 | 8.72 | 7.93 | 8.72 | 00:00:00 | | 2007-08-17 | 1,461,800 | 8.77 | 9.00 | 8.40 | 8.57 | 00:00:00 | | 2007-08-20 | 1,164,300 | 8.56 | 8.68 | 8.24 | 8.39 | 00:00:00 | | 2007-08-21 | 979,600 | 8.28 | 8.47 | 8.20 | 8.40 | 00:00:00 | | 2007-08-22 | 1,252,200 | 8.51 | 9.21 | 8.51 | 8.98 | 00:00:00 | | 2007-08-23 | 828,100 | 9.12 | 9.12 | 8.40 | 8.42 | 00:00:00 | | 2007-08-24 | 862,800 | 8.46 | 9.10 | 8.32 | 9.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
