|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-24 | 862,800 | 8.46 | 9.10 | 8.32 | 9.06 | 00:00:00 | | 2007-08-27 | 685,800 | 9.06 | 9.35 | 8.67 | 8.72 | 00:00:00 | | 2007-08-28 | 669,700 | 8.64 | 8.74 | 8.20 | 8.23 | 00:00:00 | | 2007-08-29 | 673,800 | 8.38 | 8.93 | 8.38 | 8.89 | 00:00:00 | | 2007-08-30 | 634,200 | 8.74 | 9.03 | 8.61 | 8.80 | 00:00:00 | | 2007-08-31 | 945,000 | 9.00 | 9.49 | 8.99 | 9.39 | 00:00:00 | | 2007-09-04 | 497,300 | 9.28 | 9.52 | 9.25 | 9.37 | 00:00:00 | | 2007-09-05 | 648,300 | 9.30 | 9.32 | 8.96 | 9.00 | 00:00:00 | | 2007-09-06 | 685,400 | 9.14 | 9.51 | 8.99 | 9.41 | 00:00:00 | | 2007-09-07 | 843,400 | 9.26 | 9.55 | 9.09 | 9.17 | 00:00:00 | | 2007-09-10 | 634,600 | 9.29 | 9.29 | 8.71 | 8.89 | 00:00:00 | | 2007-09-11 | 736,300 | 8.95 | 9.56 | 8.91 | 9.48 | 00:00:00 | | 2007-09-12 | 355,300 | 9.42 | 9.56 | 9.26 | 9.32 | 00:00:00 | | 2007-09-13 | 713,500 | 9.31 | 9.68 | 9.30 | 9.65 | 00:00:00 | | 2007-09-14 | 963,000 | 9.35 | 9.69 | 9.07 | 9.35 | 00:00:00 | | 2007-09-17 | 558,600 | 9.28 | 9.55 | 9.20 | 9.27 | 00:00:00 | | 2007-09-18 | 936,800 | 9.30 | 9.88 | 9.19 | 9.85 | 00:00:00 | | 2007-09-19 | 885,000 | 9.95 | 10.36 | 9.86 | 10.07 | 00:00:00 | | 2007-09-20 | 805,900 | 10.25 | 10.45 | 10.11 | 10.42 | 00:00:00 | | 2007-09-21 | 934,100 | 10.57 | 10.62 | 10.30 | 10.35 | 00:00:00 | | 2007-09-24 | 604,200 | 10.37 | 10.48 | 10.05 | 10.15 | 00:00:00 | | 2007-09-25 | 477,100 | 10.05 | 10.09 | 9.85 | 10.01 | 00:00:00 | | 2007-09-26 | 503,400 | 10.05 | 10.17 | 9.87 | 10.08 | 00:00:00 | | 2007-09-27 | 648,500 | 10.08 | 10.47 | 10.08 | 10.46 | 00:00:00 | | 2007-09-28 | 561,900 | 10.54 | 10.75 | 10.29 | 10.29 | 00:00:00 | | 2007-10-01 | 571,800 | 10.24 | 10.92 | 10.20 | 10.74 | 00:00:00 | | 2007-10-02 | 764,600 | 10.60 | 10.60 | 10.05 | 10.26 | 00:00:00 | | 2007-10-03 | 675,000 | 10.19 | 10.28 | 9.82 | 9.87 | 00:00:00 | | 2007-10-04 | 690,300 | 9.93 | 10.08 | 9.64 | 10.07 | 00:00:00 | | 2007-10-05 | 788,900 | 10.20 | 10.59 | 10.02 | 10.44 | 00:00:00 | | 2007-10-08 | 399,400 | 10.29 | 10.32 | 10.01 | 10.17 | 00:00:00 | | 2007-10-09 | 566,800 | 10.14 | 10.37 | 10.09 | 10.27 | 00:00:00 | | 2007-10-10 | 626,400 | 10.31 | 10.70 | 10.27 | 10.66 | 00:00:00 | | 2007-10-11 | 1,423,900 | 10.75 | 11.34 | 10.34 | 10.70 | 00:00:00 | | 2007-10-12 | 894,700 | 10.71 | 11.37 | 10.65 | 11.29 | 00:00:00 | | 2007-10-15 | 1,090,700 | 11.50 | 11.86 | 11.13 | 11.27 | 00:00:00 | | 2007-10-16 | 672,700 | 11.28 | 11.29 | 10.83 | 10.99 | 00:00:00 | | 2007-10-17 | 716,700 | 11.20 | 11.35 | 10.81 | 11.05 | 00:00:00 | | 2007-10-18 | 544,500 | 11.01 | 11.25 | 11.00 | 11.16 | 00:00:00 | | 2007-10-19 | 761,300 | 11.16 | 11.16 | 10.63 | 10.71 | 00:00:00 | | 2007-10-22 | 953,200 | 10.50 | 10.70 | 10.29 | 10.45 | 00:00:00 | | 2007-10-23 | 549,900 | 10.56 | 10.81 | 10.56 | 10.81 | 00:00:00 | | 2007-10-24 | 788,500 | 10.74 | 10.75 | 10.15 | 10.38 | 00:00:00 | | 2007-10-25 | 528,600 | 10.59 | 10.59 | 10.30 | 10.38 | 00:00:00 | | 2007-10-26 | 551,000 | 10.59 | 10.87 | 10.51 | 10.80 | 00:00:00 | | 2007-10-29 | 915,200 | 10.91 | 11.29 | 10.84 | 11.28 | 00:00:00 | | 2007-10-30 | 677,300 | 11.23 | 11.28 | 10.75 | 10.80 | 00:00:00 | | 2007-10-31 | 788,700 | 10.87 | 11.29 | 10.79 | 11.13 | 00:00:00 | | 2007-11-01 | 734,400 | 10.80 | 10.85 | 10.37 | 10.56 | 00:00:00 | | 2007-11-02 | 438,200 | 10.60 | 10.90 | 10.38 | 10.80 | 00:00:00 | | 2007-11-05 | 1,737,600 | 10.41 | 10.41 | 9.29 | 9.50 | 00:00:00 | | 2007-11-06 | 864,400 | 9.89 | 10.24 | 9.80 | 10.22 | 00:00:00 | | 2007-11-07 | 1,177,500 | 10.40 | 10.49 | 10.08 | 10.17 | 00:00:00 | | 2007-11-08 | 1,039,500 | 10.24 | 10.57 | 10.01 | 10.45 | 00:00:00 | | 2007-11-09 | 837,000 | 10.54 | 10.54 | 10.00 | 10.08 | 00:00:00 | | 2007-11-12 | 1,052,600 | 9.88 | 10.19 | 9.81 | 9.88 | 00:00:00 | | 2007-11-13 | 919,100 | 9.90 | 10.19 | 9.68 | 10.07 | 00:00:00 | | 2007-11-14 | 628,700 | 10.22 | 10.38 | 10.03 | 10.10 | 00:00:00 | | 2007-11-15 | 732,500 | 9.99 | 10.06 | 9.63 | 9.71 | 00:00:00 | | 2007-11-16 | 690,100 | 9.80 | 9.80 | 9.37 | 9.78 | 00:00:00 | | 2007-11-19 | 874,700 | 9.66 | 9.70 | 9.07 | 9.32 | 00:00:00 | | 2007-11-20 | 619,100 | 9.40 | 9.71 | 9.28 | 9.53 | 00:00:00 | | 2007-11-21 | 547,300 | 9.28 | 9.55 | 9.16 | 9.36 | 00:00:00 | | 2007-11-23 | 288,600 | 9.51 | 9.60 | 9.27 | 9.60 | 00:00:00 | | 2007-11-26 | 894,900 | 9.70 | 9.79 | 9.27 | 9.28 | 00:00:00 | | 2007-11-27 | 1,061,400 | 9.29 | 9.43 | 8.95 | 9.29 | 00:00:00 | | 2007-11-28 | 705,600 | 9.37 | 9.81 | 9.24 | 9.81 | 00:00:00 | | 2007-11-29 | 624,600 | 10.00 | 10.00 | 9.72 | 9.76 | 00:00:00 | | 2007-11-30 | 626,000 | 9.88 | 9.94 | 9.55 | 9.70 | 00:00:00 | | 2007-12-03 | 322,700 | 9.72 | 9.83 | 9.65 | 9.65 | 00:00:00 | | 2007-12-04 | 500,200 | 9.76 | 9.76 | 9.37 | 9.37 | 00:00:00 | | 2007-12-05 | 561,800 | 9.50 | 9.90 | 9.40 | 9.67 | 00:00:00 | | 2007-12-06 | 580,900 | 9.57 | 10.52 | 9.57 | 10.51 | 00:00:00 | | 2007-12-07 | 660,600 | 10.78 | 10.88 | 10.52 | 10.58 | 00:00:00 | | 2007-12-10 | 362,300 | 10.62 | 10.83 | 10.55 | 10.82 | 00:00:00 | | 2007-12-11 | 681,700 | 10.80 | 10.98 | 10.34 | 10.34 | 00:00:00 | | 2007-12-12 | 535,500 | 10.64 | 10.80 | 10.24 | 10.44 | 00:00:00 | | 2007-12-13 | 462,500 | 10.27 | 10.35 | 9.78 | 10.06 | 00:00:00 | | 2007-12-14 | 843,500 | 10.05 | 10.05 | 9.03 | 9.10 | 00:00:00 | | 2007-12-17 | 932,400 | 8.90 | 9.21 | 8.56 | 8.61 | 00:00:00 | | 2007-12-18 | 787,500 | 8.73 | 9.00 | 8.49 | 8.85 | 00:00:00 | | 2007-12-19 | 535,900 | 8.80 | 8.90 | 8.45 | 8.61 | 00:00:00 | | 2007-12-20 | 567,700 | 8.68 | 8.93 | 8.42 | 8.92 | 00:00:00 | | 2007-12-21 | 1,181,100 | 9.07 | 9.70 | 9.05 | 9.69 | 00:00:00 | | 2007-12-24 | 331,500 | 9.75 | 10.08 | 9.51 | 9.55 | 00:00:00 | | 2007-12-26 | 636,400 | 9.41 | 10.04 | 9.41 | 10.02 | 00:00:00 | | 2007-12-27 | 388,600 | 10.13 | 10.14 | 9.80 | 9.80 | 00:00:00 | | 2007-12-28 | 362,400 | 9.81 | 10.08 | 9.78 | 9.78 | 00:00:00 | | 2007-12-31 | 379,300 | 9.78 | 9.92 | 9.50 | 9.66 | 00:00:00 | | 2008-01-02 | 412,600 | 9.71 | 9.86 | 9.54 | 9.75 | 00:00:00 | | 2008-01-03 | 673,200 | 9.75 | 10.09 | 9.69 | 9.87 | 00:00:00 | | 2008-01-04 | 644,900 | 9.80 | 9.83 | 9.00 | 9.03 | 00:00:00 | | 2008-01-07 | 662,300 | 9.05 | 9.21 | 8.44 | 8.83 | 00:00:00 | | 2008-01-08 | 731,200 | 9.05 | 9.45 | 8.51 | 8.53 | 00:00:00 | | 2008-01-09 | 1,011,100 | 8.53 | 8.96 | 8.25 | 8.94 | 00:00:00 | | 2008-01-10 | 840,000 | 8.81 | 9.40 | 8.52 | 9.25 | 00:00:00 | | 2008-01-11 | 792,800 | 9.16 | 9.20 | 8.81 | 8.93 | 00:00:00 | | 2008-01-14 | 957,000 | 9.02 | 9.55 | 9.00 | 9.44 | 00:00:00 | | 2008-01-15 | 689,200 | 9.21 | 9.40 | 8.97 | 9.08 | 00:00:00 | | 2008-01-16 | 887,500 | 8.82 | 9.07 | 8.50 | 8.73 | 00:00:00 | | 2008-01-17 | 958,400 | 8.74 | 8.85 | 8.29 | 8.36 | 00:00:00 | | 2008-01-18 | 1,117,300 | 8.44 | 8.76 | 7.83 | 8.13 | 00:00:00 | | 2008-01-22 | 995,000 | 7.43 | 8.44 | 7.42 | 8.01 | 00:00:00 | | 2008-01-23 | 1,586,500 | 7.84 | 8.21 | 7.55 | 8.12 | 00:00:00 | | 2008-01-24 | 937,000 | 8.15 | 8.60 | 8.15 | 8.36 | 00:00:00 | | 2008-01-25 | 4,549,000 | 8.60 | 10.80 | 8.60 | 10.41 | 00:00:00 | | 2008-01-28 | 2,983,500 | 10.34 | 10.60 | 10.00 | 10.21 | 00:00:00 | | 2008-01-29 | 1,355,300 | 10.25 | 10.40 | 10.04 | 10.17 | 00:00:00 | | 2008-01-30 | 966,800 | 10.06 | 10.31 | 9.84 | 10.01 | 00:00:00 | | 2008-01-31 | 1,548,100 | 9.88 | 10.58 | 9.85 | 10.45 | 00:00:00 | | 2008-02-01 | 4,039,000 | 10.73 | 13.00 | 10.73 | 12.77 | 00:00:00 | | 2008-02-04 | 3,334,300 | 13.01 | 13.60 | 12.86 | 13.44 | 00:00:00 | | 2008-02-05 | 2,699,800 | 12.92 | 13.85 | 12.86 | 13.47 | 00:00:00 | | 2008-02-06 | 3,406,500 | 13.68 | 13.84 | 13.38 | 13.47 | 00:00:00 | | 2008-02-07 | 1,296,700 | 13.41 | 13.99 | 13.29 | 13.63 | 00:00:00 | | 2008-02-08 | 3,260,400 | 13.90 | 15.05 | 13.78 | 15.00 | 00:00:00 | | 2008-02-11 | 2,466,100 | 15.38 | 15.42 | 14.72 | 15.34 | 00:00:00 | | 2008-02-12 | 2,770,400 | 15.15 | 15.35 | 14.09 | 14.34 | 00:00:00 | | 2008-02-13 | 2,446,400 | 14.51 | 14.75 | 13.92 | 14.75 | 00:00:00 | | 2008-02-14 | 1,888,200 | 15.00 | 15.14 | 14.54 | 14.63 | 00:00:00 | | 2008-02-15 | 2,404,700 | 14.98 | 16.16 | 14.78 | 16.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
