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

Starwood Property Trust (NY: STWD )

19.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2010 5.163 5.279 5.108 5.163 18,509 +0.03(+0.59%)
Jun 29, 2010 5.215 5.258 5.108 5.133 1,391 -0.27(-5.07%)
Jun 25, 2010 5.407 5.468 5.221 5.407 1,983,908 +0.16(+3.02%)
Jun 24, 2010 5.248 5.352 5.233 5.248 5,183 -0.10(-1.94%)
Jun 23, 2010 5.352 5.437 5.300 5.352 785,528 -0.02(-0.40%)
Jun 22, 2010 5.373 5.486 5.367 5.373 11,743 -0.06(-1.18%)
Jun 21, 2010 5.562 5.562 5.407 5.437 681,378 -0.06(-1.11%)
Jun 18, 2010 5.498 5.574 5.495 5.498 931,005 -0.06(-1.04%)
Jun 17, 2010 5.556 5.632 5.513 5.556 758 -0.02(-0.38%)
Jun 16, 2010 5.553 5.629 5.544 5.577 498,653 -0.02(-0.38%)
Jun 15, 2010 5.599 5.614 5.501 5.599 7,773 +0.12(+2.28%)
Jun 14, 2010 5.477 5.519 5.453 5.474 527,727 +0.02(+0.28%)
Jun 11, 2010 5.358 5.459 5.358 5.459 377,658 +0.08(+1.53%)
Jun 10, 2010 5.376 5.385 5.306 5.376 9,270 +0.10(+1.91%)
Jun 09, 2010 5.318 5.382 5.245 5.276 458,234 -0.03(-0.52%)
Jun 08, 2010 5.300 5.370 5.221 5.303 1,621 +0.03(+0.58%)
Jun 07, 2010 5.285 5.340 5.261 5.273 1,353,508 +0.00(+0.00%)
Jun 04, 2010 5.273 5.498 5.261 5.273 1,668,285 -0.28(-5.10%)
Jun 03, 2010 5.556 5.635 5.553 5.556 802,252 -0.05(-0.87%)
Jun 02, 2010 5.605 5.626 5.498 5.605 771,533 +0.07(+1.32%)
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.