|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-14 | 397,200 | 36.75 | 36.90 | 34.56 | 35.10 | 00:00:00 | | 2000-12-15 | 334,800 | 35.05 | 35.10 | 33.65 | 33.90 | 00:00:00 | | 2000-12-18 | 197,200 | 33.90 | 34.19 | 33.50 | 34.08 | 00:00:00 | | 2000-12-19 | 401,900 | 34.07 | 34.15 | 33.19 | 33.19 | 00:00:00 | | 2000-12-20 | 229,100 | 32.56 | 35.50 | 32.41 | 35.50 | 00:00:00 | | 2000-12-21 | 152,100 | 35.75 | 36.20 | 35.56 | 35.76 | 00:00:00 | | 2000-12-22 | 202,700 | 36.00 | 37.25 | 36.00 | 37.00 | 00:00:00 | | 2000-12-26 | 135,500 | 37.01 | 37.82 | 37.00 | 37.27 | 00:00:00 | | 2000-12-27 | 455,300 | 37.45 | 38.70 | 37.00 | 38.59 | 00:00:00 | | 2000-12-28 | 211,000 | 38.35 | 40.28 | 38.35 | 40.00 | 00:00:00 | | 2000-12-29 | 237,500 | 40.20 | 40.24 | 37.60 | 39.35 | 00:00:00 | | 2001-01-02 | 214,600 | 38.90 | 38.91 | 35.80 | 35.90 | 00:00:00 | | 2001-01-03 | 480,200 | 35.91 | 35.98 | 34.85 | 35.50 | 00:00:00 | | 2001-01-04 | 304,300 | 36.00 | 37.09 | 35.50 | 35.50 | 00:00:00 | | 2001-01-05 | 153,900 | 35.60 | 36.80 | 35.35 | 36.15 | 00:00:00 | | 2001-01-08 | 237,900 | 36.55 | 39.40 | 36.55 | 38.45 | 00:00:00 | | 2001-01-09 | 158,400 | 38.45 | 39.10 | 38.15 | 38.76 | 00:00:00 | | 2001-01-10 | 387,400 | 38.76 | 39.95 | 38.75 | 39.47 | 00:00:00 | | 2001-01-11 | 284,500 | 39.00 | 39.20 | 37.25 | 37.97 | 00:00:00 | | 2001-01-12 | 367,200 | 37.68 | 39.18 | 37.40 | 38.60 | 00:00:00 | | 2001-01-16 | 868,800 | 38.85 | 40.30 | 37.76 | 40.00 | 00:00:00 | | 2001-01-17 | 245,300 | 40.15 | 40.15 | 39.30 | 39.56 | 00:00:00 | | 2001-01-18 | 405,800 | 39.57 | 40.10 | 38.40 | 39.00 | 00:00:00 | | 2001-01-19 | 188,100 | 38.85 | 39.42 | 37.80 | 38.25 | 00:00:00 | | 2001-01-22 | 384,300 | 38.50 | 39.74 | 38.50 | 39.74 | 00:00:00 | | 2001-01-23 | 310,200 | 39.65 | 39.65 | 38.60 | 39.00 | 00:00:00 | | 2001-01-24 | 259,600 | 39.25 | 39.25 | 37.75 | 38.20 | 00:00:00 | | 2001-01-25 | 125,400 | 38.45 | 38.50 | 38.11 | 38.40 | 00:00:00 | | 2001-01-26 | 188,200 | 38.41 | 38.41 | 36.70 | 37.65 | 00:00:00 | | 2001-01-29 | 315,600 | 36.65 | 37.99 | 36.65 | 37.65 | 00:00:00 | | 2001-01-30 | 350,100 | 37.40 | 37.95 | 36.90 | 37.95 | 00:00:00 | | 2001-01-31 | 590,800 | 38.95 | 40.20 | 38.70 | 39.20 | 00:00:00 | | 2001-02-01 | 295,300 | 38.70 | 39.94 | 38.62 | 39.25 | 00:00:00 | | 2001-02-02 | 273,900 | 39.00 | 39.35 | 37.30 | 37.50 | 00:00:00 | | 2001-02-05 | 213,400 | 37.00 | 37.50 | 36.05 | 37.43 | 00:00:00 | | 2001-02-06 | 196,000 | 37.50 | 37.50 | 36.26 | 36.72 | 00:00:00 | | 2001-02-07 | 256,500 | 36.47 | 36.50 | 35.40 | 36.00 | 00:00:00 | | 2001-02-08 | 155,600 | 36.00 | 36.00 | 35.00 | 35.05 | 00:00:00 | | 2001-02-09 | 206,100 | 35.47 | 35.64 | 34.75 | 35.00 | 00:00:00 | | 2001-02-12 | 256,500 | 36.47 | 36.50 | 35.40 | 36.00 | 00:00:00 | | 2001-02-13 | 434,900 | 34.80 | 35.27 | 33.42 | 33.80 | 00:00:00 | | 2001-02-14 | 393,800 | 33.80 | 34.98 | 33.80 | 34.90 | 00:00:00 | | 2001-02-15 | 271,700 | 34.99 | 36.50 | 34.70 | 35.85 | 00:00:00 | | 2001-02-16 | 180,500 | 35.95 | 36.00 | 35.50 | 35.60 | 00:00:00 | | 2001-02-20 | 266,500 | 35.60 | 36.10 | 33.18 | 33.20 | 00:00:00 | | 2001-02-21 | 314,600 | 33.45 | 34.35 | 32.86 | 33.21 | 00:00:00 | | 2001-02-22 | 334,700 | 33.00 | 33.05 | 31.85 | 32.90 | 00:00:00 | | 2001-02-23 | 598,900 | 32.65 | 32.89 | 30.52 | 31.75 | 00:00:00 | | 2001-02-26 | 188,800 | 32.00 | 34.51 | 31.90 | 34.50 | 00:00:00 | | 2001-02-27 | 208,900 | 34.50 | 35.10 | 33.40 | 33.80 | 00:00:00 | | 2001-02-28 | 179,200 | 33.80 | 34.40 | 32.17 | 33.29 | 00:00:00 | | 2001-03-01 | 158,300 | 32.90 | 33.00 | 31.35 | 32.00 | 00:00:00 | | 2001-03-02 | 257,500 | 32.05 | 34.40 | 31.90 | 34.00 | 00:00:00 | | 2001-03-05 | 135,500 | 33.50 | 34.20 | 33.25 | 33.51 | 00:00:00 | | 2001-03-06 | 115,400 | 33.30 | 33.30 | 32.55 | 32.91 | 00:00:00 | | 2001-03-07 | 208,700 | 32.90 | 33.00 | 32.42 | 32.50 | 00:00:00 | | 2001-03-08 | 198,100 | 32.50 | 32.70 | 32.27 | 32.44 | 00:00:00 | | 2001-03-09 | 122,800 | 32.26 | 32.64 | 31.25 | 31.25 | 00:00:00 | | 2001-03-12 | 208,400 | 31.50 | 32.24 | 31.01 | 31.20 | 00:00:00 | | 2001-03-13 | 555,800 | 30.62 | 30.75 | 29.01 | 29.83 | 00:00:00 | | 2001-03-14 | 396,300 | 28.25 | 29.00 | 27.81 | 28.34 | 00:00:00 | | 2001-03-15 | 416,700 | 28.09 | 28.50 | 26.60 | 26.72 | 00:00:00 | | 2001-03-16 | 479,300 | 26.97 | 27.98 | 26.97 | 27.50 | 00:00:00 | | 2001-03-19 | 190,100 | 27.65 | 28.39 | 27.50 | 28.21 | 00:00:00 | | 2001-03-20 | 242,600 | 28.50 | 29.10 | 27.67 | 27.67 | 00:00:00 | | 2001-03-21 | 275,600 | 28.00 | 28.49 | 27.51 | 28.46 | 00:00:00 | | 2001-03-22 | 635,900 | 28.00 | 28.00 | 25.25 | 26.01 | 00:00:00 | | 2001-03-23 | 296,500 | 26.50 | 27.25 | 26.10 | 26.24 | 00:00:00 | | 2001-03-26 | 441,000 | 26.30 | 26.73 | 26.00 | 26.20 | 00:00:00 | | 2001-03-27 | 165,700 | 26.70 | 27.65 | 26.19 | 27.07 | 00:00:00 | | 2001-03-28 | 332,500 | 26.67 | 27.35 | 26.35 | 26.61 | 00:00:00 | | 2001-03-29 | 84,900 | 26.86 | 27.00 | 26.51 | 26.56 | 00:00:00 | | 2001-03-30 | 204,500 | 26.50 | 27.33 | 26.25 | 27.05 | 00:00:00 | | 2001-04-02 | 182,800 | 27.20 | 27.20 | 26.06 | 26.35 | 00:00:00 | | 2001-04-03 | 920,400 | 26.10 | 26.10 | 23.77 | 24.00 | 00:00:00 | | 2001-04-04 | 439,600 | 24.00 | 26.20 | 23.82 | 26.00 | 00:00:00 | | 2001-04-05 | 263,900 | 26.22 | 26.85 | 26.15 | 26.85 | 00:00:00 | | 2001-04-06 | 252,800 | 26.85 | 27.17 | 26.60 | 26.95 | 00:00:00 | | 2001-04-09 | 105,200 | 26.45 | 26.90 | 26.45 | 26.72 | 00:00:00 | | 2001-04-10 | 180,100 | 26.50 | 27.40 | 26.50 | 27.15 | 00:00:00 | | 2001-04-11 | 130,000 | 27.22 | 27.90 | 26.85 | 27.90 | 00:00:00 | | 2001-04-12 | 171,900 | 27.85 | 28.35 | 27.20 | 28.35 | 00:00:00 | | 2001-04-16 | 190,200 | 28.00 | 29.50 | 27.95 | 29.00 | 00:00:00 | | 2001-04-17 | 297,900 | 29.35 | 29.45 | 29.09 | 29.14 | 00:00:00 | | 2001-04-18 | 224,400 | 29.25 | 29.98 | 29.05 | 29.98 | 00:00:00 | | 2001-04-19 | 230,900 | 29.85 | 30.15 | 29.00 | 30.01 | 00:00:00 | | 2001-04-20 | 284,500 | 30.00 | 31.00 | 28.40 | 28.96 | 00:00:00 | | 2001-04-23 | 303,500 | 29.07 | 29.07 | 28.10 | 28.10 | 00:00:00 | | 2001-04-24 | 313,700 | 28.11 | 29.00 | 28.10 | 28.90 | 00:00:00 | | 2001-04-25 | 286,000 | 29.15 | 30.10 | 29.00 | 29.75 | 00:00:00 | | 2001-04-26 | 176,600 | 29.75 | 29.80 | 29.59 | 29.75 | 00:00:00 | | 2001-04-27 | 109,300 | 29.60 | 30.10 | 29.50 | 30.08 | 00:00:00 | | 2001-04-30 | 176,700 | 30.00 | 30.58 | 29.97 | 30.57 | 00:00:00 | | 2001-05-01 | 260,300 | 30.57 | 31.30 | 30.11 | 31.20 | 00:00:00 | | 2001-05-02 | 172,500 | 31.30 | 31.35 | 30.80 | 31.35 | 00:00:00 | | 2001-05-03 | 275,800 | 31.35 | 31.35 | 29.02 | 30.00 | 00:00:00 | | 2001-05-04 | 100,100 | 29.90 | 30.90 | 29.80 | 30.75 | 00:00:00 | | 2001-05-07 | 106,400 | 30.80 | 31.21 | 30.70 | 31.07 | 00:00:00 | | 2001-05-08 | 204,300 | 31.00 | 31.05 | 30.15 | 31.02 | 00:00:00 | | 2001-05-09 | 216,900 | 31.00 | 32.40 | 30.80 | 31.97 | 00:00:00 | | 2001-05-10 | 207,600 | 32.00 | 32.55 | 31.52 | 32.02 | 00:00:00 | | 2001-05-11 | 187,700 | 32.17 | 32.17 | 31.20 | 31.43 | 00:00:00 | | 2001-05-14 | 127,200 | 31.49 | 32.00 | 31.30 | 31.76 | 00:00:00 | | 2001-05-15 | 220,700 | 31.94 | 32.95 | 31.77 | 32.20 | 00:00:00 | | 2001-05-16 | 381,800 | 32.35 | 33.30 | 32.27 | 32.70 | 00:00:00 | | 2001-05-17 | 245,000 | 32.98 | 34.80 | 32.91 | 34.50 | 00:00:00 | | 2001-05-18 | 266,600 | 34.50 | 35.19 | 34.40 | 35.01 | 00:00:00 | | 2001-05-21 | 488,500 | 35.01 | 37.10 | 34.70 | 36.81 | 00:00:00 | | 2001-05-22 | 366,000 | 36.80 | 36.80 | 35.82 | 35.90 | 00:00:00 | | 2001-05-23 | 212,000 | 35.70 | 35.70 | 33.51 | 33.51 | 00:00:00 | | 2001-05-24 | 331,600 | 33.76 | 33.76 | 32.65 | 32.96 | 00:00:00 | | 2001-05-25 | 174,900 | 33.11 | 34.39 | 32.75 | 34.04 | 00:00:00 | | 2001-05-29 | 148,400 | 34.00 | 34.50 | 34.00 | 34.17 | 00:00:00 | | 2001-05-30 | 249,300 | 34.11 | 34.12 | 31.74 | 31.74 | 00:00:00 | | 2001-05-31 | 148,400 | 32.00 | 33.00 | 31.60 | 31.80 | 00:00:00 | | 2001-06-01 | 178,400 | 32.05 | 33.38 | 31.76 | 33.25 | 00:00:00 | | 2001-06-04 | 112,600 | 33.25 | 33.49 | 32.68 | 33.31 | 00:00:00 | | 2001-06-05 | 140,500 | 33.48 | 33.90 | 33.30 | 33.90 | 00:00:00 | | 2001-06-06 | 303,400 | 33.90 | 33.90 | 32.85 | 33.00 | 00:00:00 | | 2001-06-07 | 63,800 | 32.85 | 33.05 | 32.61 | 32.83 | 00:00:00 | | 2001-06-08 | 131,300 | 32.60 | 33.40 | 32.45 | 33.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
