|
 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 | | 2001-06-08 | 131,300 | 32.60 | 33.40 | 32.45 | 33.04 | 00:00:00 | | 2001-06-11 | 137,400 | 32.90 | 33.00 | 32.51 | 32.70 | 00:00:00 | | 2001-06-12 | 179,800 | 32.45 | 32.65 | 32.01 | 32.65 | 00:00:00 | | 2001-06-13 | 211,700 | 32.85 | 33.72 | 32.40 | 32.80 | 00:00:00 | | 2001-06-14 | 269,800 | 32.80 | 34.00 | 32.80 | 33.50 | 00:00:00 | | 2001-06-15 | 168,900 | 33.17 | 33.17 | 32.50 | 32.50 | 00:00:00 | | 2001-06-18 | 153,000 | 32.30 | 32.30 | 31.72 | 31.78 | 00:00:00 | | 2001-06-19 | 124,000 | 32.03 | 32.79 | 31.10 | 31.10 | 00:00:00 | | 2001-06-20 | 161,800 | 31.00 | 32.23 | 30.85 | 32.23 | 00:00:00 | | 2001-06-21 | 148,000 | 32.25 | 32.44 | 30.99 | 31.03 | 00:00:00 | | 2001-06-22 | 177,600 | 31.06 | 31.06 | 30.11 | 30.25 | 00:00:00 | | 2001-06-25 | 262,700 | 30.04 | 30.48 | 29.25 | 29.25 | 00:00:00 | | 2001-06-26 | 198,500 | 29.50 | 29.65 | 29.40 | 29.40 | 00:00:00 | | 2001-06-27 | 419,700 | 29.40 | 29.88 | 29.30 | 29.70 | 00:00:00 | | 2001-06-28 | 92,400 | 29.71 | 29.75 | 29.55 | 29.67 | 00:00:00 | | 2001-06-29 | 385,000 | 29.66 | 29.66 | 29.17 | 29.25 | 00:00:00 | | 2001-07-02 | 238,000 | 29.40 | 29.40 | 28.09 | 28.20 | 00:00:00 | | 2001-07-03 | 215,500 | 28.21 | 28.35 | 28.06 | 28.20 | 00:00:00 | | 2001-07-05 | 378,100 | 28.10 | 28.20 | 27.45 | 27.62 | 00:00:00 | | 2001-07-06 | 246,400 | 27.60 | 27.60 | 26.70 | 26.98 | 00:00:00 | | 2001-07-09 | 160,200 | 27.20 | 27.29 | 27.10 | 27.25 | 00:00:00 | | 2001-07-10 | 255,200 | 27.15 | 27.29 | 27.10 | 27.20 | 00:00:00 | | 2001-07-11 | 198,400 | 27.25 | 27.60 | 27.20 | 27.55 | 00:00:00 | | 2001-07-12 | 284,300 | 27.50 | 28.24 | 27.27 | 27.80 | 00:00:00 | | 2001-07-13 | 172,900 | 27.81 | 27.90 | 27.50 | 27.90 | 00:00:00 | | 2001-07-16 | 265,600 | 27.90 | 27.95 | 27.30 | 27.30 | 00:00:00 | | 2001-07-17 | 409,800 | 27.20 | 27.20 | 26.00 | 26.40 | 00:00:00 | | 2001-07-18 | 222,500 | 26.40 | 26.70 | 26.20 | 26.31 | 00:00:00 | | 2001-07-19 | 277,600 | 26.50 | 26.69 | 26.30 | 26.42 | 00:00:00 | | 2001-07-20 | 352,100 | 26.17 | 26.70 | 25.50 | 26.45 | 00:00:00 | | 2001-07-23 | 356,900 | 26.45 | 26.45 | 25.50 | 25.51 | 00:00:00 | | 2001-07-24 | 479,100 | 25.26 | 25.26 | 24.00 | 24.70 | 00:00:00 | | 2001-07-25 | 297,500 | 24.75 | 24.98 | 24.53 | 24.75 | 00:00:00 | | 2001-07-26 | 285,300 | 24.79 | 25.00 | 24.60 | 24.73 | 00:00:00 | | 2001-07-27 | 218,300 | 24.83 | 26.39 | 24.83 | 26.04 | 00:00:00 | | 2001-07-30 | 119,600 | 26.04 | 26.04 | 25.20 | 25.37 | 00:00:00 | | 2001-07-31 | 207,700 | 25.40 | 26.20 | 25.40 | 25.80 | 00:00:00 | | 2001-08-01 | 263,800 | 25.80 | 26.09 | 25.71 | 25.95 | 00:00:00 | | 2001-08-02 | 145,100 | 26.05 | 26.10 | 25.75 | 26.09 | 00:00:00 | | 2001-08-03 | 132,400 | 26.00 | 26.20 | 25.60 | 25.95 | 00:00:00 | | 2001-08-06 | 122,100 | 25.95 | 26.03 | 25.20 | 25.20 | 00:00:00 | | 2001-08-07 | 131,000 | 25.25 | 25.69 | 25.00 | 25.46 | 00:00:00 | | 2001-08-08 | 100,900 | 25.50 | 25.52 | 25.10 | 25.10 | 00:00:00 | | 2001-08-09 | 215,300 | 25.10 | 25.89 | 25.06 | 25.81 | 00:00:00 | | 2001-08-10 | 210,600 | 25.96 | 26.19 | 25.81 | 25.95 | 00:00:00 | | 2001-08-13 | 187,100 | 26.00 | 26.99 | 25.97 | 26.65 | 00:00:00 | | 2001-08-14 | 124,800 | 26.80 | 26.85 | 26.31 | 26.64 | 00:00:00 | | 2001-08-15 | 217,400 | 26.85 | 27.20 | 26.52 | 26.75 | 00:00:00 | | 2001-08-16 | 179,600 | 26.80 | 27.00 | 26.60 | 26.90 | 00:00:00 | | 2001-08-17 | 311,900 | 27.05 | 27.71 | 27.04 | 27.25 | 00:00:00 | | 2001-08-20 | 271,400 | 27.29 | 27.60 | 27.00 | 27.55 | 00:00:00 | | 2001-08-21 | 243,300 | 27.55 | 28.40 | 27.55 | 28.15 | 00:00:00 | | 2001-08-22 | 261,800 | 28.25 | 28.50 | 28.21 | 28.28 | 00:00:00 | | 2001-08-23 | 248,800 | 28.26 | 28.88 | 28.02 | 28.02 | 00:00:00 | | 2001-08-24 | 176,000 | 28.02 | 28.35 | 28.01 | 28.28 | 00:00:00 | | 2001-08-27 | 166,100 | 28.38 | 28.40 | 27.70 | 27.97 | 00:00:00 | | 2001-08-28 | 183,700 | 27.72 | 27.92 | 27.13 | 27.34 | 00:00:00 | | 2001-08-29 | 116,800 | 27.24 | 27.45 | 26.54 | 26.68 | 00:00:00 | | 2001-08-30 | 172,100 | 26.58 | 26.75 | 25.50 | 25.68 | 00:00:00 | | 2001-08-31 | 175,700 | 25.68 | 26.20 | 25.50 | 26.20 | 00:00:00 | | 2001-09-04 | 141,200 | 26.19 | 26.47 | 25.65 | 25.80 | 00:00:00 | | 2001-09-05 | 198,700 | 25.95 | 26.09 | 25.05 | 25.35 | 00:00:00 | | 2001-09-06 | 251,200 | 25.20 | 25.20 | 24.33 | 24.40 | 00:00:00 | | 2001-09-07 | 474,000 | 24.25 | 24.25 | 22.62 | 22.73 | 00:00:00 | | 2001-09-10 | 181,700 | 22.58 | 23.19 | 22.58 | 23.19 | 00:00:00 | | 2001-09-17 | 394,500 | 23.50 | 23.50 | 21.80 | 22.00 | 00:00:00 | | 2001-09-18 | 412,400 | 22.15 | 22.97 | 22.15 | 22.75 | 00:00:00 | | 2001-09-19 | 248,300 | 22.90 | 23.23 | 21.90 | 22.35 | 00:00:00 | | 2001-09-20 | 223,200 | 22.25 | 22.25 | 21.16 | 22.05 | 00:00:00 | | 2001-09-21 | 414,400 | 21.75 | 21.75 | 20.65 | 20.98 | 00:00:00 | | 2001-09-24 | 255,000 | 21.23 | 21.95 | 21.19 | 21.95 | 00:00:00 | | 2001-09-25 | 209,200 | 21.90 | 21.90 | 20.99 | 21.10 | 00:00:00 | | 2001-09-26 | 308,400 | 21.00 | 21.25 | 20.55 | 20.55 | 00:00:00 | | 2001-09-27 | 289,900 | 20.55 | 20.65 | 20.00 | 20.15 | 00:00:00 | | 2001-09-28 | 374,400 | 20.40 | 20.50 | 19.75 | 20.12 | 00:00:00 | | 2001-10-01 | 247,600 | 20.22 | 20.25 | 19.70 | 20.03 | 00:00:00 | | 2001-10-02 | 242,700 | 20.01 | 20.14 | 19.51 | 19.95 | 00:00:00 | | 2001-10-03 | 442,800 | 19.85 | 20.33 | 19.85 | 20.20 | 00:00:00 | | 2001-10-04 | 239,100 | 20.40 | 20.50 | 19.55 | 19.57 | 00:00:00 | | 2001-10-05 | 541,300 | 19.72 | 20.20 | 19.55 | 20.05 | 00:00:00 | | 2001-10-08 | 280,500 | 20.25 | 21.20 | 20.10 | 20.95 | 00:00:00 | | 2001-10-09 | 220,800 | 21.05 | 22.05 | 20.96 | 21.40 | 00:00:00 | | 2001-10-10 | 424,800 | 21.35 | 21.66 | 21.25 | 21.60 | 00:00:00 | | 2001-10-11 | 843,200 | 21.65 | 22.14 | 21.60 | 22.00 | 00:00:00 | | 2001-10-12 | 375,800 | 21.90 | 22.45 | 21.90 | 22.05 | 00:00:00 | | 2001-10-15 | 373,800 | 22.25 | 22.44 | 22.13 | 22.15 | 00:00:00 | | 2001-10-16 | 279,200 | 22.20 | 22.50 | 22.01 | 22.33 | 00:00:00 | | 2001-10-17 | 219,100 | 22.25 | 22.34 | 21.91 | 21.96 | 00:00:00 | | 2001-10-18 | 266,000 | 21.71 | 21.94 | 20.80 | 21.10 | 00:00:00 | | 2001-10-19 | 202,700 | 21.09 | 21.25 | 20.80 | 21.04 | 00:00:00 | | 2001-10-22 | 137,000 | 21.20 | 21.20 | 20.50 | 20.65 | 00:00:00 | | 2001-10-23 | 140,900 | 20.75 | 20.92 | 20.60 | 20.84 | 00:00:00 | | 2001-10-24 | 129,000 | 20.82 | 20.84 | 20.50 | 20.64 | 00:00:00 | | 2001-10-25 | 551,300 | 20.64 | 20.80 | 20.30 | 20.50 | 00:00:00 | | 2001-10-26 | 1,922,900 | 19.50 | 19.51 | 15.80 | 16.44 | 00:00:00 | | 2001-10-29 | 625,000 | 16.50 | 16.80 | 16.15 | 16.52 | 00:00:00 | | 2001-10-30 | 379,400 | 16.50 | 16.74 | 16.15 | 16.35 | 00:00:00 | | 2001-10-31 | 815,400 | 16.35 | 16.40 | 15.25 | 15.59 | 00:00:00 | | 2001-11-01 | 595,700 | 15.60 | 16.00 | 15.00 | 15.30 | 00:00:00 | | 2001-11-02 | 432,700 | 15.20 | 16.22 | 14.82 | 16.05 | 00:00:00 | | 2001-11-05 | 256,600 | 15.80 | 16.34 | 15.80 | 15.88 | 00:00:00 | | 2001-11-06 | 254,800 | 15.95 | 16.23 | 15.90 | 16.00 | 00:00:00 | | 2001-11-07 | 228,800 | 16.20 | 16.26 | 15.95 | 16.07 | 00:00:00 | | 2001-11-08 | 423,500 | 16.10 | 16.55 | 16.10 | 16.19 | 00:00:00 | | 2001-11-09 | 1,008,300 | 16.15 | 16.15 | 14.71 | 14.85 | 00:00:00 | | 2001-11-12 | 326,000 | 14.60 | 14.79 | 14.20 | 14.68 | 00:00:00 | | 2001-11-13 | 352,000 | 14.50 | 15.39 | 14.35 | 14.95 | 00:00:00 | | 2001-11-14 | 645,400 | 15.05 | 16.30 | 15.03 | 16.25 | 00:00:00 | | 2001-11-15 | 304,200 | 16.20 | 16.20 | 15.82 | 15.99 | 00:00:00 | | 2001-11-16 | 284,100 | 15.89 | 15.97 | 15.71 | 15.75 | 00:00:00 | | 2001-11-19 | 169,600 | 15.80 | 16.24 | 15.80 | 15.89 | 00:00:00 | | 2001-11-20 | 313,800 | 15.90 | 16.23 | 15.72 | 15.72 | 00:00:00 | | 2001-11-21 | 332,100 | 15.55 | 15.73 | 14.60 | 15.22 | 00:00:00 | | 2001-11-23 | 75,200 | 15.00 | 15.59 | 14.80 | 15.41 | 00:00:00 | | 2001-11-26 | 190,800 | 15.41 | 15.75 | 15.41 | 15.55 | 00:00:00 | | 2001-11-27 | 321,500 | 15.52 | 15.86 | 15.21 | 15.25 | 00:00:00 | | 2001-11-28 | 157,700 | 15.25 | 15.40 | 15.10 | 15.25 | 00:00:00 | | 2001-11-29 | 297,700 | 15.15 | 15.24 | 14.76 | 14.91 | 00:00:00 | | 2001-11-30 | 394,600 | 14.99 | 15.75 | 14.84 | 15.75 | 00:00:00 | | 2001-12-03 | 307,200 | 15.75 | 16.38 | 15.75 | 15.90 | 00:00:00 | | 2001-12-04 | 285,600 | 15.95 | 16.00 | 15.35 | 15.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
