Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.054	6.153	6.010	6.054	6,286	-0.07(-1.13%)
Sep 29, 2010	6.071	6.132	6.022	6.123	1,487	+0.02(+0.35%)
Sep 28, 2010	6.101	6.101	5.925	6.101	42,090	+0.04(+0.65%)
Sep 27, 2010	6.092	6.092	5.998	6.062	916,951	-0.02(-0.25%)
Sep 24, 2010	6.019	6.077	6.013	6.077	1,215,326	+0.09(+1.47%)
Sep 23, 2010	5.976	6.025	5.937	5.989	10,800	-0.00(-0.05%)
Sep 22, 2010	5.946	6.043	5.946	5.992	1,736,162	+0.04(+0.72%)
Sep 21, 2010	6.031	6.040	5.931	5.949	1,611	-0.10(-1.61%)
Sep 20, 2010	5.961	6.071	5.894	6.046	1,181,476	+0.11(+1.79%)
Sep 17, 2010	5.940	5.979	5.848	5.940	1,222,752	-0.01(-0.20%)
Sep 15, 2010	5.986	6.013	5.922	5.952	978,512	-0.02(-0.41%)
Sep 14, 2010	6.001	6.056	5.976	5.976	679,086	-0.04(-0.71%)
Sep 13, 2010	5.998	6.028	5.964	6.019	606,520	+0.06(+1.02%)
Sep 10, 2010	5.961	5.995	5.934	5.958	421,245	+0.02(+0.41%)
Sep 09, 2010	5.973	5.973	5.894	5.934	494,806	+0.00(+0.00%)
Sep 08, 2010	5.928	5.940	5.888	5.934	728	+0.04(+0.72%)
Sep 07, 2010	5.909	5.922	5.851	5.891	6,470	-0.04(-0.72%)
Sep 03, 2010	5.879	5.940	5.861	5.934	725,973	+0.07(+1.14%)
Sep 02, 2010	5.940	5.940	5.806	5.867	9,014	-0.05(-0.87%)

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.