Stillwater Mining Company Historical Stock Prices

SWC 
$13.22
*  
0.06
0.45%
Get SWC Alerts
*Delayed - data as of May 5, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  13.40  13.5315  13.12  13.22 1,171,088
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
04/28/2015 13.59 13.91 13.5475 13.66 1,158,374
04/27/2015 13.03 13.6 13.03 13.51 2,826,162
04/24/2015 13.11 13.28 12.99 13.05 680,334
04/23/2015 12.81 13.24 12.794 13.06 1,447,288
04/22/2015 13.33 13.456 13 13.14 866,502
04/21/2015 13.45 13.56 13.29 13.37 493,769
04/20/2015 13.33 13.63 13.25 13.48 851,072
04/17/2015 13.42 13.53 13.18 13.36 792,267
04/16/2015 13.93 14 13.47 13.47 885,779
04/15/2015 13.35 13.91 13.27 13.87 1,441,120
04/14/2015 13.33 13.5199 13.21 13.28 691,573
04/13/2015 13.27 13.39 13.11 13.28 422,547
04/10/2015 13.21 13.356 13.15 13.31 527,891
04/09/2015 13.14 13.24 12.9 13.11 582,926
04/08/2015 13.37 13.39 13.101 13.24 801,159
04/07/2015 13.43 13.5 13.2 13.21 471,102
04/06/2015 13.35 13.55 13.29 13.49 735,059
04/02/2015 13.02 13.305 12.89 13.15 608,073
04/01/2015 12.95 13.13 12.9 13.11 801,589
03/31/2015 13.07 13.15 12.84 12.92 860,874
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
12/29/2014 14.83 14.83 14.48 14.58 944,974
12/26/2014 14.81 15.22 14.8 14.86 1,431,111
12/24/2014 14.5 14.77 14.33 14.6 926,907
12/23/2014 14.46 14.85 14.39 14.5 845,279
12/22/2014 14.96 15.03 14.31 14.45 1,447,709
12/19/2014 14.83 15.2 14.6922 15.09 3,186,419
12/18/2014 15.17 15.37 14.3301 14.86 2,452,387
12/17/2014 14.21 15.2 13.953 14.9 3,644,649
12/16/2014 14.06 14.32 13.75 13.93 2,222,468
12/15/2014 14.06 14.4 13.75 13.8 2,215,311
12/12/2014 14.02 14.49 13.9 14.13 1,821,612
12/11/2014 14.19 14.58 14.06 14.14 2,420,017
12/10/2014 13.84 14.315 13.65 14.02 3,096,241
12/09/2014 14.83 15.2 14.6922 15.09 2,031,529
12/08/2014 13.64 13.69 13.04 13.09 1,610,026
12/05/2014 13.25 13.89 13.24 13.62 1,424,054
12/04/2014 13.51 13.66 13.23 13.49 1,598,551
12/03/2014 13.02 13.7 12.9601 13.47 1,362,311
12/02/2014 12.95 13.11 12.79 12.87 1,968,082
12/01/2014 13.22 13.35 12.86 13.15 2,344,916
11/28/2014 13.21 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
*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?