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 29, 2016	8.740	8.916	8.703	8.833	6,721,067	+0.15(+1.71%)
Jan 28, 2016	8.721	8.837	8.647	8.684	7,042,172	+0.04(+0.43%)
Jan 27, 2016	8.596	8.772	8.550	8.647	6,416,916	+0.01(+0.16%)
Jan 26, 2016	8.294	8.656	8.294	8.633	9,619,645	+0.41(+4.96%)
Jan 25, 2016	8.373	8.420	8.183	8.225	6,934,335	-0.16(-1.94%)
Jan 22, 2016	8.183	8.480	8.081	8.387	7,894,508	+0.31(+3.85%)
Jan 21, 2016	8.155	8.274	8.058	8.076	5,580,870	-0.06(-0.68%)
Jan 20, 2016	8.489	8.522	7.947	8.132	11,867,359	-0.38(-4.47%)
Jan 19, 2016	8.689	8.693	8.489	8.512	7,993,746	-0.14(-1.61%)
Jan 15, 2016	8.819	8.652	8.652	8.652	9,640,536	-0.22(-2.51%)
Jan 14, 2016	9.069	9.106	8.833	8.874	9,622,805	-0.20(-2.20%)
Jan 13, 2016	9.180	9.227	8.990	9.074	7,923,784	-0.19(-2.10%)
Jan 12, 2016	9.366	9.375	9.153	9.269	4,157,948	+0.00(+0.00%)
Jan 11, 2016	9.241	9.278	9.137	9.269	5,330,753	+0.06(+0.71%)
Jan 08, 2016	9.412	9.463	9.171	9.204	6,088,748	-0.18(-1.88%)
Jan 07, 2016	9.519	9.603	9.380	9.380	3,186,231	-0.25(-2.60%)
Jan 06, 2016	9.561	9.719	9.514	9.630	3,578,585	+0.05(+0.53%)
Jan 05, 2016	9.496	9.649	9.463	9.579	4,310,640	+0.12(+1.28%)

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.