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 (%)
Nov 28, 2014	9.930	10.03	9.896	10.03	2,280,308	+0.09(+0.88%)
Nov 26, 2014	9.909	9.938	9.938	9.938	2,466,836	+0.03(+0.29%)
Nov 25, 2014	9.905	9.917	9.855	9.909	2,801,559	+0.04(+0.42%)
Nov 24, 2014	9.850	9.886	9.817	9.867	5,044,809	+0.03(+0.34%)
Nov 21, 2014	9.834	9.842	9.778	9.834	3,937,379	+0.03(+0.34%)
Nov 20, 2014	9.800	9.836	9.738	9.800	2,670,804	-0.00(-0.04%)
Nov 19, 2014	9.813	9.817	9.742	9.805	4,039,427	-0.02(-0.17%)
Nov 18, 2014	9.846	9.846	9.750	9.821	3,317,925	-0.01(-0.13%)
Nov 17, 2014	9.763	9.844	9.734	9.834	4,310,774	+0.03(+0.34%)
Nov 14, 2014	9.796	9.813	9.746	9.800	3,240,929	+0.01(+0.09%)
Nov 13, 2014	9.655	9.807	9.655	9.792	5,960,099	+0.11(+1.16%)
Nov 12, 2014	9.655	9.696	9.617	9.680	4,049,675	+0.01(+0.13%)
Nov 11, 2014	9.596	9.671	9.580	9.667	2,172,297	+0.07(+0.69%)
Nov 10, 2014	9.617	9.671	9.575	9.600	3,111,691	+0.00(+0.04%)
Nov 07, 2014	9.517	9.630	9.488	9.596	5,067,183	+0.07(+0.74%)
Nov 06, 2014	9.442	9.571	9.413	9.525	7,010,200	+0.06(+0.66%)
Nov 05, 2014	9.450	9.505	9.363	9.463	5,451,778	+0.05(+0.58%)
Nov 04, 2014	9.425	9.425	9.313	9.409	4,917,949	-0.02(-0.18%)

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.