Stillwater Mining Company Historical Stock Prices

SWC 
$13.28
*  
0.14
1.07%
Get SWC Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SWC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.02  13.42  13  13.28 846,833
03/30/2015 13.12 13.42 13 13.28 847,733
03/27/2015 13.36 13.398 12.945 13.14 1,452,525
03/26/2015 13.53 13.67 13.25 13.39 881,671
03/25/2015 13.71 13.8501 13.39 13.4 703,961
03/24/2015 13.76 13.8 13.52 13.63 717,699
03/23/2015 13.72 13.87 13.455 13.81 865,777
03/20/2015 13.22 13.81 13.2 13.69 1,395,394
03/19/2015 13.25 13.39 13.13 13.15 910,009
03/18/2015 12.75 13.34 12.66 13.32 1,279,759
03/17/2015 13.08 13.19 12.74 12.83 1,385,527
03/16/2015 13.34 13.34 13.03 13.19 768,808
03/13/2015 13.33 13.39 12.91 13.27 1,036,134
03/12/2015 13.51 13.61 13.24 13.36 732,161
03/11/2015 12.9 13.42 12.81 13.4 1,036,050
03/10/2015 13.2 13.3 12.81 12.9 1,605,655
03/09/2015 13.6 13.69 13.21 13.4 1,137,998
03/06/2015 14.01 14.06 13.39 13.47 1,461,502
03/05/2015 14.23 14.39 14.0755 14.31 660,856
03/04/2015 14.48 14.55 14.17 14.2 1,357,394
03/03/2015 14.88 14.96 14.5 14.56 1,278,270
03/02/2015 14.48 14.91 14.27 14.9 1,702,222
02/27/2015 14.46 14.73 14.32 14.5 913,637
02/26/2015 14.92 14.93 14.305 14.47 1,466,337
02/25/2015 14.41 14.89 14.39 14.79 1,856,140
02/24/2015 14.36 14.56 14.29 14.36 1,150,324
02/23/2015 13.85 14.39 13.8201 14.36 1,483,854
02/20/2015 14.4 14.43 13.8 13.98 1,854,346
02/19/2015 14.25 14.5 14.13 14.34 1,095,614
02/18/2015 14 14.25 13.77 14.25 1,252,105
02/17/2015 14.22 14.46 13.84 14.01 980,818
02/13/2015 14.36 14.68 14.23 14.45 1,073,635
02/12/2015 14.14 14.25 14.05 14.19 812,122
02/11/2015 13.98 14.02 13.67 13.92 916,666
02/10/2015 14.09 14.09 13.732 13.97 1,077,072
02/09/2015 13.69 14.17 13.69 14.14 905,463
02/06/2015 13.72 13.99 13.61 13.67 943,975
02/05/2015 14 14.17 13.78 14.07 1,328,655
02/04/2015 13.81 14.16 13.78 14.04 903,435
02/03/2015 13.76 13.98 13.66 13.81 1,198,270
02/02/2015 13.54 13.71 13.3 13.57 1,042,548
01/30/2015 13.45 13.779 13.33 13.67 1,146,139
01/29/2015 13.13 13.49 13.07 13.42 1,014,735
01/28/2015 13.7 13.74 13.15 13.25 1,177,294
01/27/2015 13.55 13.895 13.512 13.75 953,835
01/26/2015 13.25 13.74 13.18 13.7 1,073,591
01/23/2015 13.72 13.81 13.35 13.37 2,239,099
01/22/2015 13.43 13.98 13.19 13.93 1,549,130
01/21/2015 13.45 13.59 13.22 13.31 1,078,150
01/20/2015 13.35 13.42 13 13.37 2,657,882
01/16/2015 13.29 13.62 13.195 13.26 1,668,936
01/15/2015 13.85 13.99 13.21 13.26 2,884,003
01/14/2015 13.73 14.04 13.28 13.6 3,169,509
01/13/2015 14.7 14.75 13.97 14.14 2,893,328
01/12/2015 14.47 14.66 14.17 14.49 1,171,811
01/09/2015 14.53 14.74 14.4 14.53 949,805
01/08/2015 14.59 14.89 14.38 14.45 1,115,211
01/07/2015 14.56 14.78 14.28 14.44 909,370
01/06/2015 14.58 14.78 14.23 14.61 1,524,516
01/05/2015 14.74 14.7599 14.36 14.55 1,355,088
01/02/2015 14.58 14.94 14.49 14.89 1,125,460
12/31/2014 14.83 14.93 14.51 14.74 940,473
12/30/2014 14.61 15.01 14.6 14.88 968,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?