Indicators

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.964	6.007	5.879	5.909	5,418,871	-0.11(-1.87%)
Jul 28, 2011	6.046	6.065	5.986	6.022	3,654,899	-0.02(-0.40%)
Jul 27, 2011	6.113	6.116	5.992	6.046	3,931,935	-0.07(-1.15%)
Jul 26, 2011	6.184	6.184	6.113	6.116	2,843,205	-0.06(-1.04%)
Jul 25, 2011	6.187	6.202	6.132	6.180	3,436,463	-0.03(-0.49%)
Jul 22, 2011	6.229	6.244	6.199	6.211	4,690,462	-0.05(-0.73%)
Jul 21, 2011	6.318	6.375	6.254	6.257	2,561,343	-0.05(-0.87%)
Jul 20, 2011	6.302	6.318	6.254	6.311	1,218,524	+0.05(+0.88%)
Jul 19, 2011	6.247	6.266	6.199	6.257	2,437,773	+0.07(+1.08%)
Jul 18, 2011	6.254	6.275	6.147	6.190	1,528,566	-0.08(-1.22%)
Jul 15, 2011	6.232	6.275	6.205	6.266	2,292,294	+0.06(+0.93%)
Jul 14, 2011	6.339	6.339	6.205	6.208	1,282,422	-0.11(-1.74%)
Jul 13, 2011	6.357	6.366	6.296	6.318	2,039,636	+0.01(+0.19%)
Jul 12, 2011	6.308	6.387	6.293	6.305	1,417,039	-0.02(-0.39%)
Jul 11, 2011	6.412	6.433	6.321	6.330	1,796,640	-0.13(-2.03%)
Jul 08, 2011	6.388	6.473	6.367	6.461	2,666,285	+0.02(+0.28%)
Jul 07, 2011	6.345	6.442	6.330	6.442	4,004,156	+0.14(+2.17%)
Jul 06, 2011	6.293	6.345	6.244	6.305	1,608,200	+0.02(+0.24%)
Jul 05, 2011	6.299	6.336	6.223	6.290	2,169,653	-0.02(-0.29%)

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.