Stillwater Mining Co. (SWC)
NYSE: SWC
· Real-Time Price · USD
8.60
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2019 | 8.65 | 8.70 | 8.40 | 8.60 | 8.60 | -0.58% | 463,300 |
| Mar 7, 2019 | 8.70 | 8.90 | 8.60 | 8.65 | 8.65 | -59.95% | 669,100 |
| Mar 5, 2019 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.46% | 109,700 |
| Mar 4, 2019 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 3.33% | 102,500 |
| Mar 1, 2019 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 97,100 |
| Feb 28, 2019 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.95% | 46,800 |
| Feb 27, 2019 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 95,500 |
| Feb 26, 2019 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.00% | 57,200 |
| Feb 25, 2019 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 100.96% | 47,300 |
| Feb 22, 2019 | 10.70 | 10.70 | 10.40 | 10.45 | 10.45 | -1.42% | 318,000 |
| Feb 21, 2019 | 10.60 | 10.70 | 10.45 | 10.60 | 10.60 | 0.47% | 221,200 |
| Feb 20, 2019 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 40,800 |
| Feb 19, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 0 |
| Feb 15, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0 |
| Feb 14, 2019 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 43,800 |
| Feb 13, 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 34,800 |
| Feb 12, 2019 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | -0.47% | 19,600 |
| Feb 11, 2019 | 10.55 | 10.55 | 10.45 | 10.55 | 10.55 | -0.47% | 19,400 |
| Feb 8, 2019 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.00% | 133,200 |
| Feb 7, 2019 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.44% | 84,000 |