Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.31	11.34	11.20	11.32	4,005,674	-0.02(-0.13%)
Jan 30, 2017	11.36	11.38	11.30	11.34	4,278,929	-0.03(-0.22%)
Jan 27, 2017	11.38	11.43	11.35	11.37	2,655,597	-0.01(-0.09%)
Jan 26, 2017	11.40	11.45	11.37	11.38	5,719,107	-0.03(-0.27%)
Jan 25, 2017	11.52	11.52	11.40	11.41	6,852,101	-0.09(-0.80%)
Jan 24, 2017	11.50	11.52	11.45	11.50	2,673,983	-0.02(-0.13%)
Jan 23, 2017	11.48	11.56	11.46	11.51	3,480,321	+0.05(+0.40%)
Jan 20, 2017	11.40	11.48	11.38	11.47	2,471,729	+0.08(+0.71%)
Jan 19, 2017	11.49	11.50	11.31	11.39	3,077,465	-0.06(-0.53%)
Jan 18, 2017	11.41	11.50	11.41	11.45	2,797,680	+0.03(+0.27%)
Jan 17, 2017	11.38	11.50	11.38	11.42	3,778,349	+0.02(+0.18%)
Jan 13, 2017		11.40	11.40	11.40	0	+0.03(+0.27%)
Jan 12, 2017	11.35	11.41	11.30	11.37	3,183,762	+0.03(+0.22%)
Jan 11, 2017	11.38	11.38	11.31	11.34	2,960,872	-0.01(-0.04%)
Jan 10, 2017	11.37	11.37	11.30	11.35	3,535,484	+0.03(+0.23%)
Jan 09, 2017	11.42	11.46	11.32	11.32	2,622,817	-0.10(-0.89%)
Jan 06, 2017	11.35	11.48	11.32	11.42	5,492,715	+0.04(+0.36%)
Jan 05, 2017	11.36	11.42	11.31	11.38	4,796,144	+0.02(+0.13%)
Jan 04, 2017	11.32	11.40	11.25	11.37	5,004,741	+0.08(+0.68%)

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.