|
 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 | | 2003-05-12 | 310,500 | 3.50 | 3.59 | 3.30 | 3.34 | 00:00:00 | | 2003-05-13 | 321,100 | 3.35 | 3.35 | 3.21 | 3.25 | 00:00:00 | | 2003-05-14 | 312,200 | 3.25 | 3.35 | 3.20 | 3.29 | 00:00:00 | | 2003-05-15 | 324,700 | 3.32 | 3.35 | 3.25 | 3.28 | 00:00:00 | | 2003-05-16 | 463,300 | 3.28 | 3.51 | 3.28 | 3.49 | 00:00:00 | | 2003-05-19 | 540,900 | 3.50 | 3.80 | 3.49 | 3.75 | 00:00:00 | | 2003-05-20 | 593,000 | 3.80 | 3.98 | 3.80 | 3.96 | 00:00:00 | | 2003-05-21 | 323,800 | 3.98 | 3.99 | 3.80 | 3.90 | 00:00:00 | | 2003-05-22 | 414,200 | 3.91 | 3.91 | 3.61 | 3.65 | 00:00:00 | | 2003-05-23 | 681,300 | 3.67 | 3.95 | 3.66 | 3.94 | 00:00:00 | | 2003-05-27 | 1,190,000 | 4.01 | 4.38 | 4.01 | 4.33 | 00:00:00 | | 2003-05-28 | 719,500 | 4.31 | 4.35 | 4.07 | 4.22 | 00:00:00 | | 2003-05-29 | 332,100 | 4.16 | 4.24 | 4.15 | 4.22 | 00:00:00 | | 2003-05-30 | 349,800 | 4.22 | 4.30 | 4.16 | 4.28 | 00:00:00 | | 2003-06-02 | 367,500 | 4.22 | 4.33 | 4.18 | 4.29 | 00:00:00 | | 2003-06-03 | 197,700 | 4.29 | 4.35 | 4.26 | 4.30 | 00:00:00 | | 2003-06-04 | 363,500 | 4.30 | 4.30 | 4.05 | 4.10 | 00:00:00 | | 2003-06-05 | 405,700 | 3.99 | 4.18 | 3.91 | 4.18 | 00:00:00 | | 2003-06-06 | 256,600 | 4.20 | 4.32 | 4.20 | 4.25 | 00:00:00 | | 2003-06-09 | 243,900 | 4.25 | 4.32 | 4.20 | 4.20 | 00:00:00 | | 2003-06-10 | 187,000 | 4.27 | 4.27 | 4.17 | 4.22 | 00:00:00 | | 2003-06-11 | 288,400 | 4.24 | 4.38 | 4.19 | 4.38 | 00:00:00 | | 2003-06-12 | 235,700 | 4.38 | 4.62 | 4.38 | 4.54 | 00:00:00 | | 2003-06-13 | 294,500 | 4.55 | 4.75 | 4.55 | 4.62 | 00:00:00 | | 2003-06-16 | 499,700 | 4.75 | 4.85 | 4.40 | 4.67 | 00:00:00 | | 2003-06-17 | 919,000 | 4.92 | 5.02 | 4.85 | 4.98 | 00:00:00 | | 2003-06-18 | 639,000 | 4.99 | 5.02 | 4.92 | 5.00 | 00:00:00 | | 2003-06-19 | 603,200 | 5.00 | 5.13 | 5.00 | 5.03 | 00:00:00 | | 2003-06-20 | 667,200 | 5.00 | 5.00 | 4.68 | 4.86 | 00:00:00 | | 2003-06-23 | 273,500 | 4.95 | 5.00 | 4.62 | 4.67 | 00:00:00 | | 2003-06-24 | 1,653,500 | 4.66 | 5.46 | 4.66 | 5.42 | 00:00:00 | | 2003-06-25 | 687,700 | 5.42 | 5.42 | 5.15 | 5.31 | 00:00:00 | | 2003-06-26 | 2,278,700 | 5.32 | 5.32 | 5.06 | 5.20 | 00:00:00 | | 2003-06-27 | 390,700 | 5.23 | 5.33 | 5.01 | 5.14 | 00:00:00 | | 2003-06-30 | 485,500 | 5.15 | 5.21 | 5.03 | 5.14 | 00:00:00 | | 2003-07-01 | 150,500 | 5.16 | 5.20 | 5.09 | 5.14 | 00:00:00 | | 2003-07-02 | 484,500 | 5.20 | 5.40 | 5.10 | 5.35 | 00:00:00 | | 2003-07-03 | 154,700 | 5.35 | 5.42 | 5.28 | 5.30 | 00:00:00 | | 2003-07-07 | 280,200 | 5.30 | 5.38 | 5.29 | 5.38 | 00:00:00 | | 2003-07-08 | 329,800 | 5.38 | 5.40 | 5.31 | 5.35 | 00:00:00 | | 2003-07-09 | 275,200 | 5.35 | 5.37 | 5.30 | 5.33 | 00:00:00 | | 2003-07-10 | 283,900 | 5.33 | 5.35 | 5.22 | 5.30 | 00:00:00 | | 2003-07-11 | 451,300 | 5.27 | 5.32 | 5.13 | 5.19 | 00:00:00 | | 2003-07-14 | 377,200 | 5.15 | 5.23 | 4.86 | 5.11 | 00:00:00 | | 2003-07-15 | 733,500 | 5.09 | 5.10 | 4.68 | 4.86 | 00:00:00 | | 2003-07-16 | 669,800 | 4.80 | 5.18 | 4.80 | 5.08 | 00:00:00 | | 2003-07-17 | 479,400 | 5.08 | 5.12 | 4.88 | 4.91 | 00:00:00 | | 2003-07-18 | 231,200 | 4.94 | 4.94 | 4.81 | 4.91 | 00:00:00 | | 2003-07-21 | 320,100 | 4.98 | 5.03 | 4.85 | 4.96 | 00:00:00 | | 2003-07-22 | 276,200 | 5.03 | 5.05 | 4.97 | 5.03 | 00:00:00 | | 2003-07-23 | 576,000 | 5.15 | 5.35 | 5.00 | 5.25 | 00:00:00 | | 2003-07-24 | 534,400 | 5.39 | 5.40 | 5.11 | 5.22 | 00:00:00 | | 2003-07-25 | 353,700 | 5.12 | 5.24 | 5.06 | 5.19 | 00:00:00 | | 2003-07-28 | 429,500 | 5.09 | 5.19 | 5.06 | 5.07 | 00:00:00 | | 2003-07-29 | 563,000 | 5.07 | 5.08 | 4.99 | 5.03 | 00:00:00 | | 2003-07-30 | 708,400 | 5.03 | 5.40 | 5.03 | 5.39 | 00:00:00 | | 2003-07-31 | 612,700 | 5.54 | 5.54 | 5.16 | 5.45 | 00:00:00 | | 2003-08-01 | 501,500 | 5.41 | 5.75 | 5.40 | 5.42 | 00:00:00 | | 2003-08-04 | 265,100 | 5.52 | 5.55 | 5.31 | 5.50 | 00:00:00 | | 2003-08-05 | 375,300 | 5.57 | 5.60 | 5.50 | 5.54 | 00:00:00 | | 2003-08-06 | 423,800 | 5.60 | 5.78 | 5.60 | 5.72 | 00:00:00 | | 2003-08-07 | 330,600 | 5.90 | 5.90 | 5.62 | 5.66 | 00:00:00 | | 2003-08-08 | 279,600 | 5.73 | 5.74 | 5.57 | 5.69 | 00:00:00 | | 2003-08-11 | 432,300 | 5.70 | 5.73 | 5.56 | 5.65 | 00:00:00 | | 2003-08-12 | 167,600 | 5.60 | 5.75 | 5.58 | 5.73 | 00:00:00 | | 2003-08-13 | 246,200 | 5.73 | 5.90 | 5.65 | 5.87 | 00:00:00 | | 2003-08-14 | 328,800 | 5.90 | 6.04 | 5.86 | 5.93 | 00:00:00 | | 2003-08-15 | 233,900 | 5.97 | 6.00 | 5.93 | 5.94 | 00:00:00 | | 2003-08-18 | 322,000 | 5.94 | 6.05 | 5.88 | 5.95 | 00:00:00 | | 2003-08-19 | 473,800 | 5.98 | 6.08 | 5.97 | 6.01 | 00:00:00 | | 2003-08-20 | 215,100 | 6.02 | 6.06 | 5.98 | 6.04 | 00:00:00 | | 2003-08-21 | 230,400 | 6.10 | 6.15 | 6.06 | 6.10 | 00:00:00 | | 2003-08-22 | 749,600 | 6.14 | 6.25 | 6.02 | 6.02 | 00:00:00 | | 2003-08-25 | 358,000 | 5.90 | 5.91 | 5.71 | 5.76 | 00:00:00 | | 2003-08-26 | 1,732,400 | 5.66 | 6.48 | 5.64 | 6.39 | 00:00:00 | | 2003-08-27 | 1,041,700 | 6.39 | 7.00 | 6.20 | 6.97 | 00:00:00 | | 2003-08-28 | 404,500 | 6.92 | 6.96 | 6.70 | 6.85 | 00:00:00 | | 2003-08-29 | 626,600 | 6.85 | 7.35 | 6.85 | 7.34 | 00:00:00 | | 2003-09-02 | 466,300 | 7.33 | 7.49 | 7.01 | 7.04 | 00:00:00 | | 2003-09-03 | 506,500 | 7.05 | 7.23 | 6.76 | 6.80 | 00:00:00 | | 2003-09-04 | 1,072,600 | 6.70 | 6.81 | 6.45 | 6.81 | 00:00:00 | | 2003-09-05 | 703,000 | 6.71 | 7.16 | 6.71 | 7.14 | 00:00:00 | | 2003-09-08 | 663,100 | 7.14 | 7.34 | 7.09 | 7.28 | 00:00:00 | | 2003-09-09 | 959,600 | 7.38 | 7.55 | 7.37 | 7.48 | 00:00:00 | | 2003-09-10 | 646,800 | 7.50 | 7.50 | 7.35 | 7.40 | 00:00:00 | | 2003-09-11 | 419,800 | 7.35 | 7.42 | 7.30 | 7.42 | 00:00:00 | | 2003-09-12 | 552,400 | 7.37 | 7.42 | 7.30 | 7.32 | 00:00:00 | | 2003-09-15 | 515,600 | 7.20 | 7.20 | 6.87 | 7.02 | 00:00:00 | | 2003-09-16 | 351,600 | 7.00 | 7.11 | 6.85 | 7.00 | 00:00:00 | | 2003-09-17 | 293,400 | 7.00 | 7.00 | 6.77 | 6.92 | 00:00:00 | | 2003-09-18 | 193,500 | 6.95 | 7.00 | 6.84 | 6.91 | 00:00:00 | | 2003-09-19 | 359,400 | 6.85 | 7.19 | 6.85 | 7.19 | 00:00:00 | | 2003-09-22 | 334,100 | 7.20 | 7.20 | 7.01 | 7.03 | 00:00:00 | | 2003-09-23 | 271,300 | 7.08 | 7.20 | 7.03 | 7.17 | 00:00:00 | | 2003-09-24 | 431,900 | 7.19 | 7.19 | 6.90 | 7.05 | 00:00:00 | | 2003-09-25 | 459,000 | 7.00 | 7.05 | 6.62 | 6.69 | 00:00:00 | | 2003-09-26 | 392,000 | 6.66 | 6.66 | 6.22 | 6.30 | 00:00:00 | | 2003-09-29 | 282,000 | 6.24 | 6.35 | 6.05 | 6.23 | 00:00:00 | | 2003-09-30 | 199,200 | 6.28 | 6.38 | 6.20 | 6.30 | 00:00:00 | | 2003-10-01 | 240,600 | 6.33 | 6.55 | 6.33 | 6.51 | 00:00:00 | | 2003-10-02 | 265,700 | 6.48 | 6.65 | 6.34 | 6.58 | 00:00:00 | | 2003-10-03 | 323,200 | 6.63 | 6.70 | 6.29 | 6.36 | 00:00:00 | | 2003-10-06 | 212,400 | 6.34 | 6.42 | 6.16 | 6.27 | 00:00:00 | | 2003-10-07 | 131,700 | 6.32 | 6.43 | 6.25 | 6.38 | 00:00:00 | | 2003-10-08 | 264,000 | 6.37 | 6.88 | 6.37 | 6.73 | 00:00:00 | | 2003-10-09 | 175,800 | 6.63 | 6.83 | 6.61 | 6.68 | 00:00:00 | | 2003-10-10 | 117,000 | 6.66 | 6.71 | 6.55 | 6.59 | 00:00:00 | | 2003-10-13 | 130,500 | 6.65 | 6.73 | 6.55 | 6.69 | 00:00:00 | | 2003-10-14 | 234,700 | 6.69 | 6.78 | 6.64 | 6.77 | 00:00:00 | | 2003-10-15 | 195,900 | 6.73 | 6.85 | 6.65 | 6.76 | 00:00:00 | | 2003-10-16 | 178,700 | 6.76 | 6.80 | 6.65 | 6.76 | 00:00:00 | | 2003-10-17 | 140,800 | 6.75 | 6.79 | 6.75 | 6.78 | 00:00:00 | | 2003-10-20 | 204,700 | 6.79 | 6.89 | 6.77 | 6.80 | 00:00:00 | | 2003-10-21 | 336,900 | 6.72 | 7.05 | 6.70 | 7.03 | 00:00:00 | | 2003-10-22 | 736,400 | 7.04 | 7.17 | 6.90 | 7.15 | 00:00:00 | | 2003-10-23 | 514,800 | 7.10 | 7.11 | 6.68 | 6.75 | 00:00:00 | | 2003-10-24 | 239,900 | 6.70 | 6.91 | 6.70 | 6.85 | 00:00:00 | | 2003-10-27 | 600,000 | 6.70 | 6.71 | 6.39 | 6.49 | 00:00:00 | | 2003-10-28 | 573,700 | 6.20 | 6.70 | 6.20 | 6.69 | 00:00:00 | | 2003-10-29 | 359,700 | 6.62 | 6.99 | 6.62 | 6.90 | 00:00:00 | | 2003-10-30 | 257,700 | 6.95 | 6.98 | 6.85 | 6.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
