Stillwater Mining Company Historical Stock Prices

SWC 
$9.48
*  
0.13
1.35%
Get SWC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SWC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SWC After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  9.51  9.55  9.25  9.48 3,519,099
07/29/2015 9.26 9.63 9.19 9.61 3,558,975
07/28/2015 9.55 9.645 9.25 9.51 2,244,120
07/27/2015 9.09 9.5 9.03 9.45 4,081,919
07/24/2015 9.14 9.225 8.86 9.22 2,918,900
07/23/2015 9.73 9.77 9.23 9.26 1,894,342
07/22/2015 9.55 9.64 9.43 9.63 1,395,845
07/21/2015 9.2 9.91 9.17 9.73 3,175,046
07/20/2015 9.61 9.62 9.0199 9.07 2,914,989
07/17/2015 10.21 10.21 9.78 9.81 2,538,801
07/16/2015 10.39 10.51 10.19 10.26 1,193,028
07/15/2015 10.77 10.78 10.34 10.36 1,907,289
07/14/2015 10.78 10.825 10.67 10.79 1,034,837
07/13/2015 10.57 10.81 10.4 10.79 1,820,224
07/10/2015 10.64 10.68 10.44 10.6 1,749,851
07/09/2015 10.63 10.73 10.42 10.49 2,490,326
07/08/2015 10.65 10.83 10.37 10.46 1,812,852
07/07/2015 11.11 11.11 10.6 10.81 3,401,290
07/06/2015 11.45 11.53 11.23 11.34 1,571,624
07/02/2015 11.58 11.81 11.485 11.6 1,046,442
07/01/2015 11.99 11.99 11.5 11.55 1,411,196
06/30/2015 11.7 11.86 11.57 11.59 1,743,902
06/29/2015 11.81 11.86 11.57 11.73 1,933,803
06/26/2015 12.11 12.2 11.8 11.83 3,652,181
06/25/2015 12.51 12.51 12.09 12.11 2,070,531
06/24/2015 12.48 12.7 12.45 12.53 1,423,779
06/23/2015 12.52 12.675 12.47 12.48 1,481,912
06/22/2015 12.62 12.8 12.43 12.52 1,629,298
06/19/2015 12.95 13.02 12.68 12.72 2,790,393
06/18/2015 13.15 13.25 12.88 12.97 1,184,764
06/17/2015 13.14 13.23 12.91 12.97 1,104,302
06/16/2015 13.16 13.3 13.06 13.14 577,307
06/15/2015 13.18 13.33 12.9701 13.21 997,984
06/12/2015 13.46 13.49 13.25 13.27 697,090
06/11/2015 13.49 13.66 13.37 13.46 1,045,353
06/10/2015 13.74 13.945 13.67 13.7 824,648
06/09/2015 14.03 14.2 13.54 13.55 1,366,850
06/08/2015 14.11 14.23 13.97 14 1,001,536
06/05/2015 13.97 14.15 13.845 14.13 625,728
06/04/2015 14.19 14.28 13.89 14.12 817,558
06/03/2015 14.45 14.58 14.26 14.3 975,748
06/02/2015 14.42 14.75 14.42 14.5 1,142,135
06/01/2015 14.53 14.62 14.36 14.46 1,155,140
05/29/2015 14.33 14.51 14.26 14.49 1,353,572
05/28/2015 13.96 14.46 13.81 14.34 1,683,175
05/27/2015 13.41 13.76 13.28 13.74 1,064,920
05/26/2015 13.62 13.75 13.355 13.45 1,075,864
05/22/2015 13.98 14.09 13.805 13.86 780,733
05/21/2015 14.08 14.12 13.89 13.99 1,343,826
05/20/2015 14.02 14.25 14.02 14.1 621,159
05/19/2015 14.23 14.3996 13.81 13.98 1,207,672
05/18/2015 14.51 14.66 14.43 14.48 898,694
05/15/2015 14.85 14.85 14.41 14.61 1,110,563
05/14/2015 14.66 15.07 14.58 14.95 1,225,502
05/13/2015 14.61 14.79 14.48 14.51 867,696
05/12/2015 14.51 14.56 14.28 14.47 800,204
05/11/2015 14.44 14.67 14.4 14.49 966,770
05/08/2015 14.63 14.64 14.22 14.4 1,456,000
05/07/2015 14.24 14.65 13.89 14.49 2,037,371
05/06/2015 13.43 14.435 13.43 14.37 2,870,202
05/05/2015 13.4 13.5315 13.12 13.22 1,172,175
05/04/2015 13.52 13.72 13.25 13.28 1,093,076
05/01/2015 13.44 13.705 13.365 13.42 885,946
04/30/2015 13.32 13.65 13.25 13.43 949,810
04/29/2015 13.6 13.751 13.41 13.49 905,775
*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?