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

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)
Official Closing 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 (%)
Aug 31, 2010 5.788 5.815 5.696 5.794 6,404 +0.08(+1.44%)
Aug 30, 2010 5.745 5.794 5.699 5.711 459,760 -0.08(-1.32%)
Aug 27, 2010 5.788 5.788 5.629 5.788 479,343 +0.15(+2.65%)
Aug 26, 2010 5.629 5.675 5.611 5.638 591,809 +0.01(+0.16%)
Aug 25, 2010 5.617 5.660 5.590 5.629 4,632 -0.01(-0.11%)
Aug 24, 2010 5.666 5.724 5.605 5.635 13,863 -0.08(-1.44%)
Aug 23, 2010 5.851 5.851 5.714 5.717 792,446 -0.09(-1.47%)
Aug 20, 2010 5.675 5.818 5.669 5.803 903,543 +0.09(+1.60%)
Aug 19, 2010 5.772 5.784 5.696 5.711 13,233 -0.08(-1.32%)
Aug 18, 2010 5.717 5.824 5.669 5.788 54,053 +0.08(+1.44%)
Aug 17, 2010 5.757 5.797 5.696 5.705 11,802 -0.02(-0.37%)
Aug 16, 2010 5.653 5.803 5.635 5.727 614,711 +0.06(+1.13%)
Aug 13, 2010 5.663 5.721 5.638 5.663 696,991 -0.09(-1.48%)
Aug 12, 2010 5.593 5.833 5.580 5.748 1,009,312 +0.07(+1.18%)
Aug 11, 2010 5.556 5.705 5.504 5.681 3,115 +0.09(+1.64%)
Aug 10, 2010 5.510 5.657 5.468 5.590 6,487 +0.09(+1.72%)
Aug 09, 2010 5.526 5.526 5.452 5.495 379,263 +0.02(+0.28%)
Aug 06, 2010 5.480 5.519 5.352 5.480 454,222 -0.05(-0.88%)
Aug 05, 2010 5.586 5.626 5.526 5.529 2,787 -0.11(-1.89%)
Aug 04, 2010 5.495 5.635 5.495 5.635 9,556 +0.15(+2.66%)
Aug 03, 2010 5.431 5.559 5.416 5.489 344 +0.02(+0.45%)
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.