Stillwater Mining Company Historical Stock Prices

SWC 
$13.13
*  
0.40
2.96%
Get SWC Alerts
*Delayed - data as of Nov. 28, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.17  13.53  13.06  13.13 1,158,828
11/26/2014 13.55 13.55 13.26 13.53 1,280,515
11/25/2014 13.26 13.64 13.25 13.57 1,127,647
11/24/2014 13.36 13.57 13.19 13.25 1,002,625
11/21/2014 13.37 13.69 13.3544 13.41 2,151,741
11/20/2014 12.83 13.04 12.75 12.97 1,170,115
11/19/2014 13.66 13.66 12.86 12.93 1,750,100
11/18/2014 13.34 13.755 13.24 13.75 2,349,869
11/17/2014 13.08 13.27 12.93 13.13 2,028,727
11/14/2014 12.62 13.21 12.5201 13.17 2,535,681
11/13/2014 12.87 13.07 12.66 12.76 1,365,836
11/12/2014 12.97 13.03 12.665 12.83 1,514,495
11/11/2014 12.54 13 12.5 12.95 1,587,239
11/10/2014 13.01 13.05 12.41 12.49 1,383,778
11/07/2014 12.62 13.065 12.56 13.05 2,731,974
11/06/2014 11.91 12.57 11.91 12.47 2,586,969
11/05/2014 12.46 12.89 11.81 11.91 6,028,074
11/04/2014 13.38 13.44 13.06 13.15 1,714,934
11/03/2014 13.21 13.6725 13.08 13.48 1,668,494
10/31/2014 12.99 13.19 12.52 13.13 3,390,445
10/30/2014 13.41 13.49 13 13.05 1,977,173
10/29/2014 13.72 13.85 13.47 13.57 1,118,814
10/28/2014 13.41 13.7701 13.31 13.76 1,831,543
10/27/2014 13.71 13.71 13.125 13.26 1,709,575
10/24/2014 13.89 13.99 13.805 13.82 1,600,155
10/23/2014 13.7 13.87 13.66 13.84 2,599,174
10/22/2014 13.95 14.18 13.66 13.67 1,300,829
10/21/2014 13.8 14.1 13.8 14.06 1,376,655
10/20/2014 13.61 13.87 13.55 13.68 1,920,089
10/17/2014 14.16 14.28 13.82 13.94 1,694,522
10/16/2014 13.85 14.35 13.85 13.97 2,272,304
10/15/2014 13.77 14.25 13.77 14.1 2,406,446
10/14/2014 13.73 14.43 13.73 13.96 1,785,816
10/13/2014 13.95 14.39 13.6 13.63 1,752,469
10/10/2014 13.93 14.44 13.82 13.85 1,531,009
10/09/2014 14.64 14.64 13.92 14.08 2,240,981
10/08/2014 13.97 14.65 13.76 14.64 3,243,379
10/07/2014 14.06 14.35 13.92 13.92 1,876,309
10/06/2014 14.35 14.5499 13.96 14.1 2,012,978
10/03/2014 14.37 14.4 14.07 14.28 1,734,181
10/02/2014 14.6 14.8401 14.31 14.44 2,953,391
10/01/2014 15.04 15.18 14.6 14.69 2,059,658
09/30/2014 15.55 15.57 15.03 15.03 1,691,217
09/29/2014 15.27 15.72 15.1 15.7 1,568,178
09/26/2014 15.35 15.61 15.2 15.33 1,381,412
09/25/2014 15.99 15.99 15.28 15.4 2,238,797
09/24/2014 15.91 16.25 15.835 16.14 1,502,045
09/23/2014 15.98 16.26 15.88 15.88 2,088,734
09/22/2014 16.16 16.32 15.86 15.87 1,867,430
09/19/2014 16.49 16.73 16.255 16.32 2,920,213
09/18/2014 17.06 17.06 16.14 16.53 3,117,206
09/17/2014 17.4 17.48 17.05 17.11 1,683,433
09/16/2014 16.89 17.43 16.88 17.33 1,334,623
09/15/2014 17.09 17.11 16.83 16.97 1,100,841
09/12/2014 17.06 17.15 16.792 17 1,107,801
09/11/2014 16.79 17.18 16.7 17.16 1,640,896
09/10/2014 17.13 17.18 16.85 16.95 1,712,472
09/09/2014 17.52 17.5999 17.06 17.26 1,766,064
09/08/2014 17.49 17.59 17.36 17.57 1,588,313
09/05/2014 17.6 17.6 17.375 17.51 1,653,662
09/04/2014 17.71 17.93 17.55 17.6 1,425,621
09/03/2014 17.85 17.99 17.48 17.62 2,266,475
09/02/2014 18.21 18.26 17.67 17.71 1,526,128
08/29/2014 18.33 18.63 18.15 18.56 956,456
08/28/2014 18.46 18.54 18.165 18.36 700,133
08/27/2014 18.39 18.6 18.28 18.47 696,656
08/26/2014 18.07 18.37 18.06 18.34 1,532,529
08/25/2014 18.06 18.151 17.86 17.98 716,389
08/22/2014 18.29 18.36 17.96 18 1,554,043
08/21/2014 18.42 18.51 18.13 18.29 1,450,335
08/20/2014 18.55 18.62 18.26 18.57 1,351,689
08/19/2014 19.07 19.1 18.54 18.69 1,218,160
08/18/2014 19 19.14 18.91 19.1 1,295,227
08/15/2014 19.14 19.14 18.585 18.89 2,037,566
08/14/2014 19.15 19.35 19.08 19.11 2,121,186
08/13/2014 19.1 19.3 19.06 19.17 1,477,597
08/12/2014 19.01 19.26 18.84 19.09 1,662,189
08/11/2014 18.84 19.16 18.73 19 1,250,612
08/08/2014 18.76 19.04 18.57 18.71 1,512,198
08/07/2014 18.72 18.98 18.53 18.83 1,654,892
08/06/2014 18.26 18.73 18.25 18.68 1,856,300
08/05/2014 18.09 18.14 17.59 18.04 1,920,860
08/04/2014 17.98 18.44 17.98 18.26 1,790,759
08/01/2014 18 18.05 17.7 17.95 1,708,174
07/31/2014 19.01 19.01 16.96 17.9 6,401,321
07/30/2014 19.29 19.42 19.14 19.23 3,074,163
07/29/2014 19.1 19.28 19.01 19.21 1,794,316
07/28/2014 19.08 19.08 18.73 19.04 1,451,905
07/25/2014 18.68 19.17 18.59 19.06 2,809,886
07/24/2014 18.76 18.82 18.6 18.76 2,083,697
07/23/2014 18.7 18.985 18.58 18.82 1,920,840
07/22/2014 18.43 18.83 18.35 18.67 1,337,957
07/21/2014 18.36 18.3799 18.0074 18.32 1,456,038
07/18/2014 18.48 18.61 17.94 18.26 2,864,691
07/17/2014 18.66 19.02 18.62 18.77 2,515,215
07/16/2014 18.29 18.69 18.29 18.59 1,353,941
07/15/2014 18.42 18.51 18.01 18.19 1,703,808
07/14/2014 18.44 18.59 18.22 18.33 1,267,800
07/11/2014 18.5 18.65 18.38 18.47 1,012,198
07/10/2014 18.5 18.82 18.437 18.55 1,896,620
07/09/2014 18.31 18.98 18.31 18.79 1,929,314
07/08/2014 18.54 18.654 18.255 18.29 1,817,749
07/07/2014 18.39 18.8 18.26 18.54 1,655,090
07/03/2014 18.46 18.65 18.36 18.42 1,537,655
07/02/2014 18 18.703 17.99 18.41 3,395,065
07/01/2014 17.66 18 17.65 17.95 2,206,941
06/30/2014 17.05 17.64 16.93 17.55 1,654,773
06/27/2014 16.91 17.33 16.9049 17.05 3,227,089
06/26/2014 16.94 17.02 16.715 16.91 1,108,917
06/25/2014 16.79 17.0699 16.74 16.89 1,153,163
06/24/2014 17.01 17.02 16.65 16.86 2,843,938
06/23/2014 17.21 17.21 16.7671 16.94 1,431,042
06/20/2014 17.18 17.18 16.909 17.1 3,197,247
06/19/2014 16.67 17.11 16.63 17.09 2,537,363
06/18/2014 16.61 16.81 16.49 16.53 1,976,514
06/17/2014 16.45 16.66 16.265 16.52 1,650,232
06/16/2014 16.61 16.61 16.42 16.54 1,609,367
06/13/2014 16.29 16.63 16.28 16.56 2,506,336
06/12/2014 16.99 17.205 16.231 16.25 7,238,047
06/11/2014 17.64 18 17.6 17.94 1,368,688
06/10/2014 17.57 17.8 17.454 17.63 1,268,719
06/09/2014 17.36 17.545 17.13 17.42 1,169,030
06/06/2014 17.14 17.39 17.02 17.33 1,430,917
06/05/2014 16.74 17.28 16.71 17.06 1,898,155
06/04/2014 16.65 16.72 16.51 16.65 1,373,033
06/03/2014 16.65 16.75 16.43 16.68 1,457,267
06/02/2014 16.82 16.87 16.615 16.71 1,818,705
05/30/2014 17.07 17.07 16.57 16.81 2,188,940
05/29/2014 17.01 17.11 16.82 17.08 1,609,790
05/28/2014 16.88 17.25 16.88 16.99 1,755,055
05/27/2014 17.38 17.42 16.79 16.87 2,349,275
05/23/2014 17.58 17.67 17.32 17.46 2,044,719
05/22/2014 17.5 17.78 17.4735 17.65 3,342,199
05/21/2014 16.71 17.37 16.71 17.36 3,821,872
05/20/2014 16.74 16.97 16.6 16.68 2,853,581
05/19/2014 16.39 16.95 16.38 16.89 4,149,523
05/16/2014 15.51 16.3 15.37 16.29 3,467,448
05/15/2014 15.82 15.82 15.43 15.6 1,603,142
05/14/2014 15.76 16.05 15.72 15.94 2,048,914
05/13/2014 15.73 16.02 15.64 15.67 1,924,091
05/12/2014 15.45 15.76 15.26 15.72 1,974,387
05/09/2014 15.19 15.33 15.18 15.24 1,455,703
05/08/2014 15.25 15.41 15.09 15.19 1,429,860
05/07/2014 15.54 15.54 15.13 15.25 2,480,981
05/06/2014 15.86 15.92 15.51 15.53 1,449,075
05/05/2014 15.5 15.94 15.41 15.9 1,743,679
05/02/2014 15.6 15.63 15.32 15.44 2,258,366
05/01/2014 15.9 15.99 15.22 15.5 2,872,886
04/30/2014 15.85 15.9 15.56 15.78 1,718,389
04/29/2014 15.74 16 15.56 15.95 1,572,302
04/28/2014 16.03 16.04 15.48 15.73 1,530,227
04/25/2014 15.76 16.09 15.6 16.04 2,365,517
04/24/2014 15.38 15.9725 15.31 15.74 2,215,182
04/23/2014 15.35 15.52 15.25 15.38 2,270,115
04/22/2014 15.35 15.505 15.14 15.42 2,234,250
04/21/2014 15.48 15.74 15.08 15.29 3,404,319
04/17/2014 16.16 16.56 15.48 15.5 5,587,579
04/16/2014 16.44 16.53 15.86 16.18 2,458,454
04/15/2014 16.02 16.53 15.436 16.36 4,644,530
04/14/2014 15.74 16.65 15.74 16.21 4,736,152
04/11/2014 15.23 15.68 15.17 15.52 2,947,346
04/10/2014 15.45 15.6099 15.12 15.3 2,109,424
04/09/2014 14.99 15.59 14.91 15.44 1,966,301
04/08/2014 15.07 15.35 14.869 15 2,685,252
04/07/2014 15.65 15.73 14.85 15.07 3,510,593
04/04/2014 15.87 15.88 15.35 15.69 2,986,819
04/03/2014 15.1 15.565 15 15.42 2,627,914
04/02/2014 14.96 15.3799 14.95 15.15 1,408,272
04/01/2014 14.84 15.16 14.675 14.89 1,575,425
03/31/2014 14.96 15.18 14.68 14.81 1,663,787
03/28/2014 14.61 14.96 14.56 14.96 3,202,805
03/27/2014 14.47 14.55 14.18 14.53 4,005,268
03/26/2014 15.22 15.24 14.5201 14.58 3,100,166
03/25/2014 15.42 15.5 14.95 15.16 2,839,519
03/24/2014 15.5 15.7 15.1 15.29 2,017,819
03/21/2014 15.8 16.04 15.38 15.62 3,810,170
03/20/2014 14.8 15.42 14.68 15.32 4,410,868
03/19/2014 15.05 15.09 14.73 14.9 2,420,612
03/18/2014 14.87 15.36 14.71 15.19 1,605,069
03/17/2014 15.78 15.8 14.93 14.97 4,061,569
03/14/2014 15.26 15.7 15.175 15.69 3,962,091
03/13/2014 14.93 15.34 14.9 15.08 3,336,318
03/12/2014 14.59 14.88 14.47 14.86 1,956,540
03/11/2014 14.98 15.13 14.36 14.56 3,364,045
03/10/2014 14.89 15 14.76 14.92 2,068,743
03/07/2014 15.06 15.1 14.59 14.98 2,224,866
03/06/2014 14.5 15.16 14.4699 15.1 4,840,908
03/05/2014 13.97 14.4 13.97 14.32 7,158,247
03/04/2014 13.67 14 13.65 13.77 2,946,103
03/03/2014 13.79 13.99 13.54 13.6 2,219,881
02/28/2014 13.67 13.72 13.41 13.54 1,548,753
02/27/2014 13.4 13.765 13.39 13.64 1,658,059
02/26/2014 13.2 13.52 13.15 13.36 1,253,772
02/25/2014 13.23 13.3 12.83 13.25 2,110,717
02/24/2014 13.28 13.48 13.1999 13.3 696,050
02/21/2014 13.52 13.71 13.21 13.29 1,357,549
02/20/2014 13.15 13.54 13.15 13.44 1,512,104
02/19/2014 13.25 13.5 13.05 13.12 1,398,319
02/18/2014 13.29 13.39 13.03 13.32 1,149,953
02/14/2014 13.31 13.4 13.18 13.23 1,461,265
02/13/2014 12.7 13.11 12.57 13.06 1,172,849
02/12/2014 12.77 12.94 12.68 12.77 1,361,641
02/11/2014 12.48 12.81 12.42 12.75 913,102
02/10/2014 12.31 12.55 12.264 12.4 751,401
02/07/2014 12.27 12.42 12.2 12.35 679,469
02/06/2014 12.27 12.41 12.2001 12.22 802,519
02/05/2014 12.19 12.31 11.95 12.19 1,362,534
02/04/2014 11.92 12.32 11.83 12.21 1,265,852
02/03/2014 12.64 12.65 11.89 11.94 1,581,773
01/31/2014 12.49 12.86 12.36 12.54 2,506,223
01/30/2014 12.35 12.67 12.26 12.51 1,948,040
01/29/2014 12.66 12.78 12.37 12.5 1,726,389
01/28/2014 12.42 12.68 12.29 12.65 1,901,532
01/27/2014 12.67 12.67 12.2 12.3 2,486,911
01/24/2014 13.58 13.58 12.53 12.59 3,200,367
01/23/2014 13.66 13.875 13.57 13.59 2,949,189
01/22/2014 13.73 13.73 13.45 13.58 2,197,491
01/21/2014 13.59 13.7 13.35 13.6 2,545,234
01/17/2014 13.53 13.69 13.41 13.42 1,922,599
01/16/2014 13.45 13.6 13.27 13.5 1,497,235
01/15/2014 12.86 13.47 12.81 13.39 2,549,543
01/14/2014 12.79 12.96 12.7499 12.82 1,152,337
01/13/2014 12.8 13.01 12.69 12.79 1,351,633
01/10/2014 12.65 13.02 12.62 12.81 1,835,769
01/09/2014 12.73 12.76 12.36 12.54 1,200,227
01/08/2014 12.79 12.81 12.58 12.74 1,279,491
01/07/2014 12.98 13 12.76 12.85 1,103,178
01/06/2014 12.95 13.125 12.785 13.03 2,238,562
01/03/2014 12.78 12.85 12.64 12.84 1,378,479
01/02/2014 12.44 12.83 12.44 12.76 1,833,176
12/31/2013 12.09 12.49 12.05 12.34 1,363,945
12/30/2013 12.28 12.3 12.1 12.12 886,192
12/27/2013 12.16 12.35 12.04 12.29 926,284
12/26/2013 11.99 12.15 11.98 12.1 1,006,892
12/24/2013 11.81 12 11.81 11.97 655,189
12/23/2013 11.78 11.97 11.75 11.83 1,585,591
12/20/2013 11.68 11.95 11.66 11.75 1,807,996
12/19/2013 11.48 11.71 11.415 11.61 1,004,553
12/18/2013 11.7 11.85 11.53 11.63 1,022,485
12/17/2013 11.49 11.7 11.45 11.64 1,032,134
12/16/2013 11.35 11.61 11.34 11.59 894,397
12/13/2013 11.35 11.48 11.29 11.31 607,796
12/12/2013 11.21 11.37 11.115 11.33 971,298
12/11/2013 11.66 11.67 11.26 11.37 1,098,314
12/10/2013 11.68 11.89 11.56 11.57 1,258,377
12/09/2013 11.05 11.54 11.05 11.52 948,589
12/06/2013 11.61 11.65 11.03 11.03 1,095,181
12/05/2013 11.37 11.56 11.34 11.48 1,616,698
12/04/2013 11.21 11.55 11.21 11.5 1,104,402
12/03/2013 10.95 11.32 10.9162 11.18 1,496,890
12/02/2013 11.09 11.14 10.9602 11.03 1,204,910
11/29/2013 11.29 11.5 11.21 11.23 885,563
11/27/2013 11.15 11.25 11.0845 11.2 563,977
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?