Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.38 +0.24 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.016 6.049 5.931 5.973 323,187 -0.01(-0.20%)
Jan 28, 2010 5.906 6.043 5.809 5.986 1,150,160 +0.07(+1.24%)
Jan 27, 2010 5.781 5.918 5.781 5.912 886,045 +0.09(+1.57%)
Jan 26, 2010 5.949 5.952 5.730 5.821 1,243,559 -0.11(-1.85%)
Jan 25, 2010 6.001 6.086 5.903 5.931 593,717 -0.03(-0.46%)
Jan 22, 2010 5.949 6.062 5.931 5.958 644,458 +0.02(+0.36%)
Jan 21, 2010 6.062 6.077 5.922 5.937 1,182,346 -0.12(-1.96%)
Jan 20, 2010 6.025 6.077 5.995 6.056 440,299 -0.03(-0.55%)
Jan 19, 2010 6.080 6.089 6.010 6.089 794,780 +0.03(+0.55%)
Jan 15, 2010 6.053 6.056 6.056 6.056 1,195,313 +0.02(+0.30%)
Jan 14, 2010 6.010 6.059 6.007 6.037 465,955 +0.02(+0.41%)
Jan 13, 2010 5.970 6.031 5.925 6.013 344,398 +0.08(+1.28%)
Jan 12, 2010 5.982 6.053 5.934 5.937 487,695 -0.09(-1.52%)
Jan 11, 2010 5.967 6.028 5.915 6.028 491,710 +0.11(+1.91%)
Jan 08, 2010 5.791 5.922 5.791 5.915 204,664 +0.09(+1.62%)
Jan 07, 2010 5.833 5.873 5.766 5.821 521,158 -0.01(-0.21%)
Jan 06, 2010 5.903 5.928 5.794 5.833 345,035 -0.06(-1.03%)
Jan 05, 2010 5.903 5.937 5.876 5.894 342,648 -0.02(-0.41%)
Jan 04, 2010 5.788 5.925 5.733 5.918 475,591 +0.16(+2.86%)
Dec 31, 2009 5.760 5.754 5.754 5.754 595,851 -0.01(-0.11%)
Dec 30, 2009 5.730 5.763 5.660 5.760 922,873 +0.03(+0.53%)
Dec 29, 2009 5.626 5.788 5.626 5.730 910,102 +0.10(+1.84%)
Dec 28, 2009 5.739 5.772 5.562 5.626 897,023 -0.11(-1.91%)
Dec 24, 2009 5.754 5.778 5.711 5.736 418,950 +0.01(+0.16%)
Dec 23, 2009 5.727 5.772 5.702 5.727 1,371,508 +0.02(+0.27%)
Dec 22, 2009 5.806 5.833 5.699 5.711 1,374,843 -0.06(-1.06%)
Dec 21, 2009 5.788 5.824 5.733 5.772 472,347 +0.00(+0.00%)
Dec 18, 2009 5.806 5.885 5.711 5.772 3,324,196 -0.01(-0.21%)
Dec 17, 2009 5.745 5.855 5.727 5.784 941,832 -0.01(-0.16%)
Dec 16, 2009 5.864 5.915 5.745 5.794 635,751 -0.02(-0.26%)
Dec 15, 2009 5.833 5.873 5.803 5.809 999,733 -0.03(-0.47%)
Dec 14, 2009 5.851 5.861 5.794 5.836 1,606,227 -0.04(-0.73%)
Dec 11, 2009 5.879 5.934 5.842 5.879 454,124 +0.02(+0.26%)
Dec 10, 2009 5.772 5.885 5.769 5.864 1,110,223 +0.13(+2.34%)
Dec 09, 2009 5.861 5.867 5.727 5.730 1,346,765 -0.12(-2.08%)
Dec 08, 2009 5.861 5.931 5.806 5.851 480,285 -0.05(-0.88%)
Dec 07, 2009 5.922 5.967 5.848 5.903 481,690 -0.03(-0.56%)
Dec 04, 2009 6.043 6.062 5.803 5.937 643,854 -0.01(-0.10%)
Dec 03, 2009 6.010 6.077 5.928 5.943 516,302 -0.07(-1.22%)
Dec 02, 2009 5.943 6.092 5.943 6.016 764,140 +0.07(+1.23%)
Dec 01, 2009 5.940 6.016 5.937 5.943 633,007 +0.03(+0.57%)
Nov 30, 2009 5.858 5.918 5.715 5.909 717,418 +0.03(+0.52%)
Nov 27, 2009 5.909 5.949 5.848 5.879 156,365 -0.06(-1.03%)
Nov 25, 2009 5.998 6.016 5.940 5.940 237,368 -0.04(-0.71%)
Nov 24, 2009 5.989 6.013 5.940 5.982 279,912 -0.02(-0.36%)
Nov 23, 2009 6.095 6.095 5.970 6.004 485,410 -0.02(-0.25%)
Nov 20, 2009 5.967 6.040 5.952 6.019 573,996 +0.04(+0.66%)
Nov 19, 2009 6.059 6.074 5.973 5.979 640,344 -0.11(-1.85%)
Nov 18, 2009 6.056 6.092 6.025 6.092 557,106 +0.02(+0.30%)
Nov 17, 2009 6.053 6.113 6.022 6.074 279,715 +0.01(+0.10%)
Nov 16, 2009 6.004 6.168 5.979 6.068 865,891 +0.13(+2.15%)
Nov 13, 2009 5.937 5.970 5.900 5.940 470,298 +0.02(+0.41%)
Nov 12, 2009 5.973 5.982 5.891 5.915 512,198 -0.06(-1.07%)
Nov 11, 2009 6.031 6.031 5.861 5.979 581,675 +0.01(+0.10%)
Nov 10, 2009 5.967 6.034 5.967 5.973 334,500 -0.04(-0.71%)
Nov 09, 2009 6.116 6.116 5.970 6.016 460,801 -0.00(-0.05%)
Nov 06, 2009 5.982 6.116 5.967 6.019 454,787 +0.00(+0.05%)
Nov 05, 2009 6.001 6.101 5.989 6.016 309,921 +0.03(+0.51%)
Nov 04, 2009 6.187 6.208 5.979 5.986 336,601 -0.19(-3.01%)
Nov 03, 2009 6.123 6.202 6.062 6.171 342,396 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.