|
 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 | | 2001-12-04 | 285,600 | 15.95 | 16.00 | 15.35 | 15.76 | 00:00:00 | | 2001-12-05 | 478,600 | 15.66 | 16.35 | 15.66 | 16.19 | 00:00:00 | | 2001-12-06 | 280,200 | 16.49 | 16.90 | 16.40 | 16.75 | 00:00:00 | | 2001-12-07 | 483,400 | 17.25 | 17.66 | 17.20 | 17.60 | 00:00:00 | | 2001-12-10 | 277,400 | 17.60 | 17.65 | 16.78 | 17.01 | 00:00:00 | | 2001-12-11 | 221,400 | 17.00 | 17.66 | 16.85 | 17.16 | 00:00:00 | | 2001-12-12 | 240,300 | 17.26 | 18.16 | 17.01 | 18.01 | 00:00:00 | | 2001-12-13 | 314,400 | 17.95 | 18.15 | 17.70 | 18.00 | 00:00:00 | | 2001-12-14 | 342,200 | 17.95 | 18.05 | 17.00 | 17.13 | 00:00:00 | | 2001-12-17 | 443,500 | 17.01 | 17.35 | 16.98 | 17.30 | 00:00:00 | | 2001-12-18 | 562,700 | 17.30 | 18.14 | 17.30 | 18.04 | 00:00:00 | | 2001-12-19 | 399,100 | 18.00 | 18.09 | 17.69 | 17.70 | 00:00:00 | | 2001-12-20 | 166,500 | 17.40 | 17.88 | 17.40 | 17.65 | 00:00:00 | | 2001-12-21 | 500,600 | 17.79 | 18.55 | 17.71 | 18.55 | 00:00:00 | | 2001-12-24 | 162,600 | 18.54 | 18.75 | 18.05 | 18.73 | 00:00:00 | | 2001-12-26 | 284,700 | 18.73 | 18.85 | 18.31 | 18.55 | 00:00:00 | | 2001-12-27 | 215,600 | 18.65 | 19.08 | 18.63 | 18.99 | 00:00:00 | | 2001-12-28 | 213,500 | 19.39 | 19.39 | 18.79 | 18.87 | 00:00:00 | | 2001-12-31 | 267,800 | 18.87 | 19.65 | 18.50 | 18.50 | 00:00:00 | | 2002-01-02 | 171,100 | 18.51 | 19.24 | 18.36 | 19.20 | 00:00:00 | | 2002-01-03 | 317,700 | 19.20 | 19.56 | 19.12 | 19.53 | 00:00:00 | | 2002-01-04 | 164,700 | 19.49 | 19.96 | 19.40 | 19.96 | 00:00:00 | | 2002-01-07 | 133,800 | 20.11 | 20.24 | 19.76 | 19.90 | 00:00:00 | | 2002-01-08 | 218,900 | 19.90 | 19.90 | 19.05 | 19.25 | 00:00:00 | | 2002-01-09 | 338,900 | 19.25 | 19.55 | 18.99 | 19.23 | 00:00:00 | | 2002-01-10 | 326,600 | 19.15 | 19.29 | 19.05 | 19.24 | 00:00:00 | | 2002-01-11 | 177,700 | 19.22 | 19.33 | 18.55 | 18.64 | 00:00:00 | | 2002-01-14 | 412,100 | 18.25 | 18.52 | 17.86 | 18.50 | 00:00:00 | | 2002-01-15 | 386,500 | 18.25 | 18.25 | 17.15 | 17.49 | 00:00:00 | | 2002-01-16 | 621,400 | 17.45 | 17.45 | 16.88 | 17.07 | 00:00:00 | | 2002-01-17 | 132,100 | 17.18 | 17.29 | 16.87 | 17.20 | 00:00:00 | | 2002-01-18 | 613,400 | 17.10 | 17.25 | 16.95 | 17.05 | 00:00:00 | | 2002-01-22 | 294,300 | 16.95 | 16.95 | 16.02 | 16.15 | 00:00:00 | | 2002-01-23 | 490,100 | 16.15 | 16.99 | 16.00 | 16.70 | 00:00:00 | | 2002-01-24 | 246,700 | 16.75 | 16.93 | 16.25 | 16.25 | 00:00:00 | | 2002-01-25 | 216,100 | 16.35 | 16.64 | 16.30 | 16.45 | 00:00:00 | | 2002-01-28 | 356,700 | 16.45 | 16.80 | 16.18 | 16.25 | 00:00:00 | | 2002-01-29 | 392,600 | 16.25 | 16.25 | 15.51 | 15.61 | 00:00:00 | | 2002-01-30 | 830,000 | 15.61 | 15.75 | 14.95 | 14.96 | 00:00:00 | | 2002-01-31 | 983,500 | 14.95 | 15.68 | 14.14 | 15.66 | 00:00:00 | | 2002-02-01 | 8,516 | 15.66 | 15.66 | 15.02 | 15.08 | 00:00:00 | | 2002-02-04 | 573,800 | 15.08 | 15.19 | 14.83 | 15.03 | 00:00:00 | | 2002-02-05 | 455,500 | 15.02 | 15.02 | 14.33 | 14.33 | 00:00:00 | | 2002-02-06 | 377,900 | 14.39 | 14.74 | 14.38 | 14.58 | 00:00:00 | | 2002-02-07 | 376,100 | 14.52 | 14.99 | 14.32 | 14.75 | 00:00:00 | | 2002-02-08 | 387,200 | 15.05 | 15.31 | 14.91 | 15.30 | 00:00:00 | | 2002-02-11 | 681,700 | 16.10 | 16.34 | 14.85 | 14.97 | 00:00:00 | | 2002-02-12 | 751,900 | 15.45 | 15.95 | 15.05 | 15.80 | 00:00:00 | | 2002-02-13 | 718,200 | 15.95 | 16.75 | 15.85 | 16.68 | 00:00:00 | | 2002-02-14 | 668,800 | 16.75 | 17.28 | 16.69 | 17.01 | 00:00:00 | | 2002-02-15 | 332,100 | 16.85 | 17.10 | 16.00 | 16.07 | 00:00:00 | | 2002-02-19 | 210,400 | 16.00 | 16.50 | 15.61 | 15.62 | 00:00:00 | | 2002-02-20 | 315,000 | 15.66 | 15.94 | 15.53 | 15.69 | 00:00:00 | | 2002-02-21 | 365,800 | 15.69 | 16.24 | 15.69 | 15.97 | 00:00:00 | | 2002-02-22 | 301,600 | 16.24 | 16.24 | 15.91 | 16.11 | 00:00:00 | | 2002-02-25 | 367,400 | 16.02 | 16.54 | 15.50 | 16.20 | 00:00:00 | | 2002-02-26 | 288,200 | 16.28 | 16.95 | 16.11 | 16.60 | 00:00:00 | | 2002-02-27 | 247,400 | 16.74 | 17.25 | 16.70 | 16.86 | 00:00:00 | | 2002-02-28 | 391,300 | 17.00 | 17.55 | 16.91 | 17.55 | 00:00:00 | | 2002-03-01 | 328,400 | 17.55 | 18.00 | 17.50 | 17.95 | 00:00:00 | | 2002-03-04 | 205,200 | 18.05 | 18.45 | 18.05 | 18.44 | 00:00:00 | | 2002-03-05 | 292,500 | 18.48 | 18.49 | 17.10 | 17.10 | 00:00:00 | | 2002-03-06 | 228,800 | 17.35 | 18.10 | 17.21 | 17.65 | 00:00:00 | | 2002-03-07 | 241,800 | 17.70 | 18.07 | 17.52 | 17.52 | 00:00:00 | | 2002-03-08 | 203,000 | 17.63 | 18.42 | 17.63 | 18.26 | 00:00:00 | | 2002-03-11 | 187,000 | 18.30 | 18.48 | 18.00 | 18.29 | 00:00:00 | | 2002-03-12 | 131,900 | 18.50 | 18.50 | 18.00 | 18.05 | 00:00:00 | | 2002-03-13 | 275,600 | 18.10 | 18.45 | 17.70 | 17.90 | 00:00:00 | | 2002-03-14 | 159,700 | 17.75 | 17.99 | 17.70 | 17.96 | 00:00:00 | | 2002-03-15 | 195,300 | 17.71 | 17.94 | 17.61 | 17.75 | 00:00:00 | | 2002-03-18 | 212,300 | 17.80 | 18.25 | 17.80 | 18.25 | 00:00:00 | | 2002-03-19 | 292,600 | 18.40 | 18.69 | 18.31 | 18.47 | 00:00:00 | | 2002-03-20 | 263,900 | 18.73 | 18.73 | 18.27 | 18.27 | 00:00:00 | | 2002-03-21 | 177,800 | 18.20 | 18.59 | 18.05 | 18.53 | 00:00:00 | | 2002-03-22 | 250,500 | 18.53 | 18.56 | 18.26 | 18.39 | 00:00:00 | | 2002-03-25 | 428,000 | 18.56 | 18.89 | 18.40 | 18.80 | 00:00:00 | | 2002-03-26 | 298,800 | 18.94 | 19.25 | 18.65 | 19.11 | 00:00:00 | | 2002-03-27 | 369,200 | 19.10 | 19.39 | 18.74 | 19.20 | 00:00:00 | | 2002-03-28 | 330,900 | 19.25 | 19.30 | 18.71 | 18.85 | 00:00:00 | | 2002-04-01 | 201,000 | 19.00 | 19.00 | 18.57 | 18.62 | 00:00:00 | | 2002-04-02 | 4,743,600 | 17.00 | 17.00 | 14.10 | 15.47 | 00:00:00 | | 2002-04-03 | 944,300 | 15.60 | 16.37 | 15.60 | 15.79 | 00:00:00 | | 2002-04-04 | 363,100 | 15.90 | 15.96 | 15.50 | 15.90 | 00:00:00 | | 2002-04-05 | 183,500 | 15.90 | 15.95 | 15.70 | 15.95 | 00:00:00 | | 2002-04-08 | 333,300 | 15.95 | 16.33 | 15.55 | 16.28 | 00:00:00 | | 2002-04-09 | 243,600 | 16.50 | 16.91 | 16.25 | 16.50 | 00:00:00 | | 2002-04-10 | 330,600 | 16.51 | 16.95 | 16.46 | 16.95 | 00:00:00 | | 2002-04-11 | 232,700 | 16.95 | 16.95 | 16.30 | 16.30 | 00:00:00 | | 2002-04-12 | 295,800 | 16.30 | 16.65 | 15.84 | 16.51 | 00:00:00 | | 2002-04-15 | 209,500 | 16.41 | 16.68 | 16.21 | 16.30 | 00:00:00 | | 2002-04-16 | 271,600 | 16.32 | 16.45 | 16.04 | 16.09 | 00:00:00 | | 2002-04-17 | 212,700 | 16.13 | 16.34 | 15.91 | 15.91 | 00:00:00 | | 2002-04-18 | 1,087,800 | 16.05 | 16.99 | 15.99 | 16.80 | 00:00:00 | | 2002-04-19 | 277,700 | 16.70 | 17.20 | 16.68 | 17.01 | 00:00:00 | | 2002-04-22 | 190,900 | 17.01 | 17.07 | 16.76 | 16.80 | 00:00:00 | | 2002-04-23 | 397,100 | 16.80 | 17.90 | 16.80 | 17.85 | 00:00:00 | | 2002-04-24 | 276,300 | 17.85 | 18.13 | 17.10 | 17.42 | 00:00:00 | | 2002-04-25 | 209,500 | 17.43 | 17.74 | 17.21 | 17.29 | 00:00:00 | | 2002-04-26 | 196,300 | 17.25 | 17.30 | 17.20 | 17.22 | 00:00:00 | | 2002-04-29 | 214,700 | 17.23 | 17.40 | 17.19 | 17.37 | 00:00:00 | | 2002-04-30 | 251,000 | 17.24 | 17.79 | 17.16 | 17.55 | 00:00:00 | | 2002-05-01 | 312,600 | 17.50 | 17.75 | 17.05 | 17.47 | 00:00:00 | | 2002-05-02 | 496,700 | 17.25 | 17.54 | 16.60 | 16.60 | 00:00:00 | | 2002-05-03 | 268,000 | 16.75 | 17.24 | 16.63 | 17.24 | 00:00:00 | | 2002-05-06 | 166,000 | 16.99 | 17.29 | 16.85 | 17.18 | 00:00:00 | | 2002-05-07 | 290,900 | 17.03 | 17.10 | 16.81 | 16.84 | 00:00:00 | | 2002-05-08 | 514,300 | 17.15 | 17.50 | 17.10 | 17.49 | 00:00:00 | | 2002-05-09 | 165,900 | 17.49 | 17.49 | 16.82 | 16.82 | 00:00:00 | | 2002-05-10 | 150,400 | 17.00 | 17.15 | 16.89 | 16.99 | 00:00:00 | | 2002-05-13 | 347,100 | 17.10 | 17.60 | 17.08 | 17.59 | 00:00:00 | | 2002-05-14 | 261,500 | 17.59 | 17.90 | 17.59 | 17.83 | 00:00:00 | | 2002-05-15 | 142,500 | 17.83 | 17.99 | 17.54 | 17.93 | 00:00:00 | | 2002-05-16 | 168,600 | 17.90 | 17.92 | 17.51 | 17.75 | 00:00:00 | | 2002-05-17 | 208,300 | 17.82 | 17.93 | 17.54 | 17.80 | 00:00:00 | | 2002-05-20 | 131,100 | 17.80 | 17.87 | 17.74 | 17.80 | 00:00:00 | | 2002-05-21 | 319,000 | 17.80 | 17.98 | 17.71 | 17.95 | 00:00:00 | | 2002-05-22 | 868,700 | 18.00 | 18.44 | 17.95 | 18.10 | 00:00:00 | | 2002-05-23 | 228,700 | 18.00 | 18.19 | 17.75 | 18.17 | 00:00:00 | | 2002-05-24 | 175,500 | 18.19 | 18.23 | 17.80 | 17.80 | 00:00:00 | | 2002-05-28 | 168,100 | 17.80 | 17.99 | 17.30 | 17.99 | 00:00:00 | | 2002-05-29 | 167,900 | 18.00 | 18.00 | 17.15 | 17.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
