Indicators

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.85	11.85	11.85	0	-0.04(-0.37%)
Dec 28, 2017	11.89	11.91	11.79	11.89	4,358,167	+0.07(+0.56%)
Dec 27, 2017	11.82	11.88	11.80	11.82	3,285,006	+0.00(+0.00%)
Dec 26, 2017	11.83	11.86	11.80	11.82	2,577,211	+0.03(+0.28%)
Dec 22, 2017	11.81	11.81	11.75	11.79	2,894,640	+0.00(+0.00%)
Dec 21, 2017	11.79	11.83	11.76	11.79	4,304,824	+0.05(+0.42%)
Dec 20, 2017	11.75	11.82	11.73	11.74	2,375,720	+0.03(+0.23%)
Dec 19, 2017	11.87	11.91	11.72	11.72	4,276,138	-0.14(-1.19%)
Dec 18, 2017	11.84	11.91	11.81	11.86	3,470,454	+0.03(+0.23%)
Dec 15, 2017	11.80	11.85	11.76	11.83	4,223,820	+0.07(+0.60%)
Dec 14, 2017	11.80	11.81	11.75	11.76	1,985,226	-0.03(-0.23%)
Dec 13, 2017	11.75	11.82	11.73	11.79	3,025,590	+0.03(+0.23%)
Dec 12, 2017	11.75	11.78	11.73	11.76	2,555,897	-0.01(-0.05%)
Dec 11, 2017	11.79	11.80	11.76	11.76	3,463,895	-0.02(-0.18%)
Dec 08, 2017	11.80	11.82	11.71	11.79	3,427,778	-0.01(-0.05%)
Dec 07, 2017	11.74	11.82	11.73	11.79	1,864,844	+0.05(+0.42%)
Dec 06, 2017	11.78	11.80	11.73	11.74	1,703,283	-0.02(-0.18%)
Dec 05, 2017	11.77	11.83	11.76	11.76	2,143,607	-0.04(-0.37%)
Dec 04, 2017	11.76	11.81	11.75	11.81	2,679,348	+0.06(+0.51%)

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.