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 30, 2015	10.22	10.24	10.14	10.18	3,835,094	-0.05(-0.50%)
Jan 29, 2015	10.23	10.28	10.10	10.23	3,037,088	+0.02(+0.17%)
Jan 28, 2015	10.29	10.31	10.17	10.21	3,565,074	-0.04(-0.37%)
Jan 27, 2015	10.24	10.28	10.17	10.25	1,901,442	-0.04(-0.37%)
Jan 26, 2015	10.23	10.29	10.19	10.29	3,778,228	+0.06(+0.54%)
Jan 23, 2015	10.28	10.34	10.18	10.23	5,958,786	-0.03(-0.25%)
Jan 22, 2015	10.04	10.26	10.01	10.26	8,777,585	+0.26(+2.59%)
Jan 21, 2015	9.978	10.05	9.957	9.999	3,752,057	+0.03(+0.30%)
Jan 20, 2015	10.11	10.14	9.918	9.969	4,932,542	-0.12(-1.18%)
Jan 16, 2015	10.06	10.10	9.995	10.09	3,309,396	+0.02(+0.17%)
Jan 15, 2015	10.15	10.17	10.05	10.07	3,766,007	-0.08(-0.75%)
Jan 14, 2015	10.14	10.15	10.04	10.15	4,386,818	+0.05(+0.51%)
Jan 13, 2015	10.14	10.14	10.02	10.10	4,267,719	-0.00(-0.04%)
Jan 12, 2015	10.09	10.14	10.01	10.10	4,351,887	+0.04(+0.42%)
Jan 09, 2015	10.15	10.15	10.06	10.06	2,139,433	-0.09(-0.88%)
Jan 08, 2015	10.05	10.15	10.02	10.15	5,182,798	+0.10(+1.02%)
Jan 07, 2015	9.961	10.05	9.914	10.05	8,748,376	+0.10(+0.98%)
Jan 06, 2015	9.914	10.03	9.893	9.948	7,546,241	+0.06(+0.65%)
Jan 05, 2015	9.910	9.935	9.846	9.884	3,393,131	-0.07(-0.73%)

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.