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

Starwood Property Trust (NY: STWD )

19.01 -0.22 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2010 6.549 6.610 6.534 6.543 1,369,525 -0.00(-0.05%)
Dec 30, 2010 6.476 6.592 6.461 6.546 1,743,299 +0.04(+0.61%)
Dec 29, 2010 6.482 6.555 6.427 6.506 2,193,212 -0.03(-0.42%)
Dec 28, 2010 6.534 6.564 6.482 6.534 1,330,698 +0.00(+0.00%)
Dec 27, 2010 6.519 6.552 6.467 6.534 1,579,472 -0.01(-0.09%)
Dec 23, 2010 6.509 6.595 6.473 6.540 1,249,130 +0.02(+0.37%)
Dec 22, 2010 6.473 6.549 6.449 6.516 1,369,059 +0.04(+0.66%)
Dec 21, 2010 6.409 6.500 6.375 6.473 1,999,584 +0.07(+1.09%)
Dec 20, 2010 6.263 6.412 6.254 6.403 1,633,456 +0.15(+2.39%)
Dec 17, 2010 6.211 6.260 6.162 6.254 2,494,226 +0.04(+0.69%)
Dec 16, 2010 6.241 6.272 6.159 6.211 2,400,338 -0.05(-0.73%)
Dec 15, 2010 6.214 6.278 6.123 6.257 3,307,365 +0.07(+1.18%)
Dec 14, 2010 6.193 6.266 6.162 6.184 3,202,350 -0.03(-0.54%)
Dec 13, 2010 6.147 6.238 6.107 6.217 4,367,786 +0.05(+0.74%)
Dec 10, 2010 6.092 6.196 6.062 6.171 36,761,520 +0.16(+2.69%)
Dec 09, 2010 6.168 6.208 6.007 6.010 4,695,222 -0.16(-2.57%)
Dec 08, 2010 6.263 6.295 6.092 6.168 5,268,234 -0.26(-4.07%)
Dec 07, 2010 6.512 6.528 6.409 6.430 1,165,429 +0.03(+0.52%)
Dec 06, 2010 6.445 6.445 6.333 6.397 564,102 -0.03(-0.47%)
Dec 03, 2010 6.290 6.445 6.275 6.427 619,488 +0.15(+2.38%)
Dec 02, 2010 6.314 6.321 6.217 6.278 724,499 -0.01(-0.15%)
Dec 01, 2010 6.150 6.287 6.095 6.287 1,395,083 +0.21(+3.41%)
Nov 30, 2010 6.113 6.135 6.071 6.080 2,314,887 -0.06(-0.94%)
Nov 29, 2010 6.244 6.257 6.110 6.138 1,470,757 -0.10(-1.61%)
Nov 26, 2010 6.284 6.302 6.235 6.238 253,819 -0.07(-1.06%)
Nov 24, 2010 6.311 6.305 6.305 6.305 766,353 +0.04(+0.68%)
Nov 23, 2010 6.290 6.324 6.254 6.263 996,837 -0.04(-0.68%)
Nov 22, 2010 6.330 6.352 6.284 6.305 744,466 -0.03(-0.43%)
Nov 19, 2010 6.263 6.363 6.257 6.333 2,193,553 +0.00(+0.05%)
Nov 18, 2010 6.324 6.333 6.257 6.330 1,591,901 +0.07(+1.17%)
Nov 17, 2010 6.254 6.311 6.190 6.257 1,144,329 +0.03(+0.54%)
Nov 16, 2010 6.461 6.488 6.202 6.223 2,118,702 -0.26(-3.95%)
Nov 15, 2010 6.567 6.576 6.467 6.479 976,999 -0.08(-1.21%)
Nov 12, 2010 6.415 6.619 6.415 6.558 2,199,689 +0.10(+1.51%)
Nov 11, 2010 6.406 6.482 6.406 6.461 2,094,799 +0.03(+0.52%)
Nov 10, 2010 6.473 6.573 6.351 6.427 3,058,243 +0.08(+1.30%)
Nov 09, 2010 6.397 6.427 6.293 6.345 1,092,942 +0.04(+0.63%)
Nov 08, 2010 6.339 6.391 6.290 6.305 649,494 -0.02(-0.39%)
Nov 05, 2010 6.321 6.385 6.296 6.330 877,135 +0.01(+0.10%)
Nov 04, 2010 6.159 6.336 6.159 6.324 1,138,673 +0.22(+3.64%)
Nov 03, 2010 6.177 6.233 6.016 6.101 1,700,004 -0.09(-1.38%)
Nov 02, 2010 6.257 6.266 6.092 6.187 1,244,725 -0.02(-0.29%)
Nov 01, 2010 6.162 6.305 6.138 6.205 2,016,833 +0.05(+0.79%)
Oct 29, 2010 6.095 6.171 6.095 6.156 719,663 +0.06(+0.95%)
Oct 28, 2010 6.110 6.174 6.092 6.098 622,459 +0.01(+0.10%)
Oct 27, 2010 6.034 6.141 6.034 6.092 1,299,566 -0.06(-0.99%)
Oct 25, 2010 6.184 6.202 6.129 6.153 1,230,112 +0.00(+0.05%)
Oct 22, 2010 6.104 6.171 6.086 6.150 1,170,498 +0.06(+1.00%)
Oct 21, 2010 6.184 6.202 6.071 6.089 1,197,004 -0.05(-0.84%)
Oct 20, 2010 6.141 6.208 6.135 6.141 955,729 +0.03(+0.55%)
Oct 19, 2010 6.159 6.196 6.095 6.107 1,003,876 -0.10(-1.67%)
Oct 18, 2010 6.187 6.217 6.165 6.211 769,905 +0.05(+0.89%)
Oct 15, 2010 6.180 6.217 6.153 6.156 1,478,348 -0.01(-0.10%)
Oct 14, 2010 6.202 6.278 6.153 6.162 863,354 -0.02(-0.30%)
Oct 13, 2010 6.187 6.254 6.174 6.180 932,781 +0.00(+0.00%)
Oct 12, 2010 6.184 6.205 6.141 6.180 550,763 +0.01(+0.15%)
Oct 11, 2010 6.092 6.199 6.077 6.171 437,804 +0.09(+1.55%)
Oct 08, 2010 6.077 6.104 6.046 6.077 1,429,957 -0.01(-0.20%)
Oct 07, 2010 6.159 6.184 6.083 6.089 482 -0.03(-0.45%)
Oct 06, 2010 6.162 6.162 6.083 6.116 576,633 -0.04(-0.59%)
Oct 05, 2010 6.092 6.162 6.056 6.153 3,302 +0.09(+1.41%)
Oct 04, 2010 6.098 6.126 6.031 6.068 771,136 -0.02(-0.30%)
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.