|
 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 | | 2008-02-15 | 2,404,700 | 14.98 | 16.16 | 14.78 | 16.10 | 00:00:00 | | 2008-02-19 | 3,695,200 | 17.01 | 17.91 | 16.72 | 17.88 | 00:00:00 | | 2008-02-20 | 3,045,200 | 17.25 | 17.58 | 16.55 | 17.39 | 00:00:00 | | 2008-02-21 | 3,116,600 | 18.24 | 18.85 | 17.51 | 18.22 | 00:00:00 | | 2008-02-22 | 3,200,500 | 18.00 | 18.90 | 17.58 | 18.90 | 00:00:00 | | 2008-02-25 | 3,382,100 | 19.00 | 19.10 | 18.04 | 19.05 | 00:00:00 | | 2008-02-26 | 5,002,700 | 18.38 | 19.50 | 17.77 | 19.03 | 00:00:00 | | 2008-02-27 | 2,676,400 | 18.70 | 19.61 | 18.70 | 19.18 | 00:00:00 | | 2008-02-28 | 2,011,600 | 19.05 | 19.96 | 19.00 | 19.86 | 00:00:00 | | 2008-02-29 | 3,983,600 | 19.79 | 20.88 | 19.47 | 20.53 | 00:00:00 | | 2008-03-03 | 4,874,600 | 20.70 | 22.25 | 20.70 | 22.16 | 00:00:00 | | 2008-03-04 | 4,819,600 | 22.14 | 22.72 | 20.08 | 20.64 | 00:00:00 | | 2008-03-05 | 3,982,700 | 20.26 | 21.57 | 19.64 | 21.50 | 00:00:00 | | 2008-03-06 | 7,061,300 | 20.89 | 20.96 | 18.35 | 18.37 | 00:00:00 | | 2008-03-07 | 5,731,100 | 17.53 | 18.15 | 16.91 | 17.10 | 00:00:00 | | 2008-03-10 | 4,351,400 | 16.81 | 17.27 | 16.25 | 16.55 | 00:00:00 | | 2008-03-11 | 3,617,500 | 17.19 | 18.59 | 17.04 | 18.49 | 00:00:00 | | 2008-03-12 | 1,749,100 | 18.74 | 18.74 | 17.77 | 17.84 | 00:00:00 | | 2008-03-13 | 2,213,500 | 18.34 | 19.12 | 17.50 | 19.03 | 00:00:00 | | 2008-03-14 | 2,312,700 | 19.24 | 19.24 | 17.83 | 18.40 | 00:00:00 | | 2008-03-17 | 2,741,600 | 17.76 | 17.76 | 16.65 | 17.21 | 00:00:00 | | 2008-03-18 | 2,665,700 | 17.61 | 18.56 | 17.40 | 18.04 | 00:00:00 | | 2008-03-19 | 2,827,700 | 17.61 | 18.40 | 16.02 | 16.19 | 00:00:00 | | 2008-03-20 | 4,624,700 | 15.21 | 16.44 | 15.21 | 15.86 | 00:00:00 | | 2008-03-24 | 1,343,500 | 16.02 | 17.04 | 16.02 | 16.54 | 00:00:00 | | 2008-03-25 | 2,465,100 | 16.67 | 16.95 | 15.78 | 16.71 | 00:00:00 | | 2008-03-26 | 1,335,800 | 16.67 | 17.05 | 16.40 | 16.96 | 00:00:00 | | 2008-03-27 | 1,351,000 | 16.91 | 16.98 | 16.00 | 16.08 | 00:00:00 | | 2008-03-28 | 1,107,900 | 15.76 | 16.23 | 15.70 | 16.00 | 00:00:00 | | 2008-03-31 | 1,193,100 | 16.45 | 16.45 | 15.05 | 15.47 | 00:00:00 | | 2008-04-01 | 1,536,500 | 14.96 | 15.41 | 14.30 | 15.30 | 00:00:00 | | 2008-04-02 | 1,113,300 | 15.16 | 15.72 | 15.05 | 15.60 | 00:00:00 | | 2008-04-03 | 1,698,100 | 15.49 | 16.56 | 15.31 | 16.31 | 00:00:00 | | 2008-04-04 | 2,360,600 | 15.96 | 17.75 | 15.96 | 17.27 | 00:00:00 | | 2008-04-07 | 2,689,600 | 17.44 | 18.91 | 17.08 | 17.32 | 00:00:00 | | 2008-04-08 | 1,261,100 | 17.08 | 18.17 | 17.08 | 17.69 | 00:00:00 | | 2008-04-09 | 1,080,200 | 17.44 | 18.27 | 17.28 | 17.46 | 00:00:00 | | 2008-04-10 | 905,700 | 17.48 | 18.09 | 17.31 | 17.56 | 00:00:00 | | 2008-04-11 | 780,800 | 17.55 | 17.88 | 16.90 | 16.97 | 00:00:00 | | 2008-04-14 | 1,731,800 | 16.92 | 16.99 | 16.25 | 16.33 | 00:00:00 | | 2008-04-15 | 785,200 | 16.79 | 16.86 | 16.31 | 16.68 | 00:00:00 | | 2008-04-16 | 1,710,000 | 17.00 | 18.67 | 17.00 | 18.64 | 00:00:00 | | 2008-04-17 | 1,290,600 | 18.51 | 18.90 | 18.03 | 18.17 | 00:00:00 | | 2008-04-18 | 1,759,400 | 17.74 | 18.04 | 17.10 | 17.50 | 00:00:00 | | 2008-04-21 | 897,700 | 17.33 | 17.48 | 16.80 | 17.11 | 00:00:00 | | 2008-04-22 | 913,600 | 16.84 | 17.31 | 16.55 | 16.72 | 00:00:00 | | 2008-04-23 | 1,301,300 | 16.61 | 16.62 | 15.42 | 15.58 | 00:00:00 | | 2008-04-24 | 931,900 | 15.48 | 15.70 | 14.85 | 14.94 | 00:00:00 | | 2008-04-25 | 765,200 | 15.01 | 15.65 | 14.82 | 15.45 | 00:00:00 | | 2008-04-28 | 1,160,500 | 15.49 | 16.03 | 15.15 | 15.66 | 00:00:00 | | 2008-04-29 | 1,132,000 | 15.55 | 15.55 | 14.01 | 14.12 | 00:00:00 | | 2008-04-30 | 1,381,700 | 14.10 | 14.84 | 13.60 | 14.18 | 00:00:00 | | 2008-05-01 | 1,310,300 | 13.76 | 13.90 | 12.99 | 13.45 | 00:00:00 | | 2008-05-02 | 970,500 | 13.45 | 14.03 | 13.39 | 13.49 | 00:00:00 | | 2008-05-05 | 1,204,100 | 13.74 | 14.20 | 13.45 | 13.56 | 00:00:00 | | 2008-05-06 | 1,248,800 | 13.40 | 14.33 | 13.35 | 13.99 | 00:00:00 | | 2008-05-07 | 851,300 | 13.76 | 13.95 | 13.26 | 13.33 | 00:00:00 | | 2008-05-08 | 1,436,600 | 13.62 | 14.27 | 13.50 | 14.20 | 00:00:00 | | 2008-05-09 | 3,583,100 | 13.96 | 14.15 | 12.80 | 13.08 | 00:00:00 | | 2008-05-12 | 1,429,900 | 12.95 | 13.78 | 12.83 | 13.19 | 00:00:00 | | 2008-05-13 | 1,179,700 | 13.21 | 13.52 | 13.00 | 13.26 | 00:00:00 | | 2008-05-14 | 2,085,700 | 13.31 | 14.05 | 13.31 | 13.48 | 00:00:00 | | 2008-05-15 | 1,132,500 | 13.72 | 14.07 | 13.43 | 13.61 | 00:00:00 | | 2008-05-16 | 3,195,600 | 13.68 | 15.25 | 13.68 | 14.95 | 00:00:00 | | 2008-05-19 | 1,520,200 | 15.19 | 15.68 | 14.57 | 14.66 | 00:00:00 | | 2008-05-20 | 1,322,100 | 14.72 | 15.49 | 14.26 | 15.04 | 00:00:00 | | 2008-05-21 | 2,456,100 | 15.19 | 16.29 | 14.58 | 15.28 | 00:00:00 | | 2008-05-22 | 2,120,000 | 15.14 | 16.00 | 15.14 | 15.46 | 00:00:00 | | 2008-05-23 | 2,557,300 | 15.40 | 15.88 | 15.03 | 15.56 | 00:00:00 | | 2008-05-27 | 2,264,700 | 15.57 | 15.70 | 14.97 | 15.09 | 00:00:00 | | 2008-05-28 | 1,509,800 | 14.84 | 15.06 | 14.50 | 14.97 | 00:00:00 | | 2008-05-29 | 1,806,300 | 14.55 | 14.89 | 14.08 | 14.25 | 00:00:00 | | 2008-05-30 | 1,069,700 | 14.41 | 14.75 | 14.27 | 14.35 | 00:00:00 | | 2008-06-02 | 1,195,300 | 14.10 | 14.55 | 13.87 | 14.21 | 00:00:00 | | 2008-06-03 | 1,393,200 | 14.16 | 14.20 | 13.33 | 13.40 | 00:00:00 | | 2008-06-04 | 1,723,000 | 13.40 | 13.43 | 12.52 | 12.62 | 00:00:00 | | 2008-06-05 | 1,843,300 | 12.69 | 12.90 | 12.38 | 12.72 | 00:00:00 | | 2008-06-06 | 1,728,500 | 13.10 | 13.30 | 12.78 | 12.85 | 00:00:00 | | 2008-06-09 | 1,394,700 | 13.04 | 13.04 | 11.92 | 12.27 | 00:00:00 | | 2008-06-10 | 1,413,500 | 12.15 | 12.26 | 11.31 | 11.53 | 00:00:00 | | 2008-06-11 | 1,342,500 | 11.60 | 12.07 | 11.45 | 11.48 | 00:00:00 | | 2008-06-12 | 1,271,400 | 11.41 | 11.56 | 10.90 | 10.95 | 00:00:00 | | 2008-06-13 | 2,411,600 | 11.23 | 11.26 | 10.75 | 10.93 | 00:00:00 | | 2008-06-16 | 1,903,900 | 11.28 | 11.45 | 10.74 | 10.84 | 00:00:00 | | 2008-06-17 | 1,968,600 | 10.88 | 10.94 | 10.27 | 10.59 | 00:00:00 | | 2008-06-18 | 1,992,600 | 10.65 | 11.25 | 10.65 | 11.24 | 00:00:00 | | 2008-06-19 | 2,951,500 | 11.28 | 12.66 | 11.10 | 11.80 | 00:00:00 | | 2008-06-20 | 3,926,600 | 12.00 | 12.00 | 11.09 | 11.43 | 00:00:00 | | 2008-06-23 | 1,567,600 | 11.31 | 11.78 | 11.10 | 11.73 | 00:00:00 | | 2008-06-24 | 1,749,700 | 11.67 | 11.85 | 10.72 | 10.76 | 00:00:00 | | 2008-06-25 | 2,003,300 | 10.79 | 10.85 | 10.10 | 10.67 | 00:00:00 | | 2008-06-26 | 1,915,200 | 11.19 | 11.60 | 10.69 | 11.03 | 00:00:00 | | 2008-06-27 | 2,818,300 | 11.20 | 12.50 | 11.19 | 12.39 | 00:00:00 | | 2008-06-30 | 1,915,000 | 12.47 | 12.57 | 11.71 | 11.83 | 00:00:00 | | 2008-07-01 | 1,517,400 | 12.05 | 12.05 | 11.25 | 11.60 | 00:00:00 | | 2008-07-02 | 2,928,100 | 11.76 | 11.76 | 9.92 | 9.96 | 00:00:00 | | 2008-07-03 | 1,612,100 | 10.03 | 10.40 | 9.20 | 10.11 | 00:00:00 | | 2008-07-07 | 1,366,700 | 9.50 | 10.18 | 9.39 | 9.93 | 00:00:00 | | 2008-07-08 | 1,600,500 | 9.91 | 9.99 | 9.00 | 9.80 | 00:00:00 | | 2008-07-09 | 2,191,400 | 9.83 | 10.50 | 9.71 | 9.97 | 00:00:00 | | 2008-07-10 | 1,966,100 | 9.94 | 10.96 | 9.85 | 10.61 | 00:00:00 | | 2008-07-11 | 1,987,900 | 11.03 | 11.30 | 10.40 | 10.98 | 00:00:00 | | 2008-07-14 | 1,249,000 | 11.15 | 11.43 | 10.85 | 11.11 | 00:00:00 | | 2008-07-15 | 2,434,500 | 11.00 | 11.11 | 9.91 | 10.38 | 00:00:00 | | 2008-07-16 | 2,429,200 | 10.49 | 10.49 | 9.45 | 10.21 | 00:00:00 | | 2008-07-17 | 1,895,300 | 10.20 | 10.50 | 9.33 | 9.64 | 00:00:00 | | 2008-07-18 | 2,639,700 | 9.60 | 11.01 | 9.60 | 10.21 | 00:00:00 | | 2008-07-21 | 1,109,200 | 10.79 | 10.79 | 10.00 | 10.74 | 00:00:00 | | 2008-07-22 | 1,183,900 | 10.73 | 10.73 | 9.94 | 10.04 | 00:00:00 | | 2008-07-23 | 1,166,800 | 10.04 | 10.21 | 9.62 | 9.72 | 00:00:00 | | 2008-07-24 | 1,467,500 | 9.73 | 10.01 | 9.04 | 9.17 | 00:00:00 | | 2008-07-25 | 1,537,600 | 9.21 | 9.99 | 9.14 | 9.96 | 00:00:00 | | 2008-07-28 | 1,185,800 | 9.95 | 10.49 | 9.87 | 10.10 | 00:00:00 | | 2008-07-29 | 1,063,100 | 10.30 | 10.58 | 9.79 | 9.93 | 00:00:00 | | 2008-07-30 | 1,371,600 | 9.93 | 9.95 | 9.52 | 9.91 | 00:00:00 | | 2008-07-31 | 1,405,200 | 9.86 | 10.31 | 9.43 | 9.50 | 00:00:00 | | 2008-08-01 | 2,561,200 | 9.57 | 9.57 | 8.22 | 8.32 | 00:00:00 | | 2008-08-04 | 2,171,900 | 8.16 | 8.90 | 7.76 | 7.90 | 00:00:00 | | 2008-08-05 | 4,124,300 | 8.00 | 8.03 | 7.12 | 7.21 | 00:00:00 | | 2008-08-06 | 3,795,500 | 7.68 | 7.68 | 7.22 | 7.30 | 00:00:00 | | 2008-08-07 | 3,581,600 | 7.47 | 7.47 | 6.91 | 7.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
