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 (%)
May 24, 2011	6.534	6.555	6.482	6.506	2,865,693	-0.02(-0.33%)
May 23, 2011	6.549	6.561	6.528	6.528	2,517,161	-0.04(-0.65%)
May 20, 2011	6.558	6.604	6.558	6.570	3,275,392	-0.01(-0.19%)
May 19, 2011	6.610	6.610	6.552	6.583	2,404,140	+0.00(+0.00%)
May 18, 2011	6.564	6.589	6.519	6.583	1,385,296	+0.03(+0.46%)
May 17, 2011	6.519	6.573	6.503	6.552	2,709,045	+0.03(+0.47%)
May 16, 2011	6.552	6.579	6.519	6.522	4,249,713	-0.03(-0.42%)
May 13, 2011	6.595	6.619	6.525	6.549	4,814,120	-0.05(-0.74%)
May 12, 2011	6.607	6.640	6.531	6.598	8,347,199	-0.04(-0.60%)
May 11, 2011	6.659	6.671	6.567	6.637	51,214,984	-0.29(-4.22%)
May 10, 2011	6.957	6.991	6.884	6.930	1,817,303	+0.01(+0.18%)
May 09, 2011	6.878	6.933	6.829	6.918	875,674	+0.02(+0.22%)
May 06, 2011	6.966	6.966	6.845	6.902	1,496,345	+0.00(+0.00%)
May 05, 2011	6.884	6.945	6.878	6.902	1,262,974	+0.01(+0.09%)
May 04, 2011	6.921	6.924	6.890	6.896	962,541	-0.01(-0.18%)
May 03, 2011	6.860	6.933	6.848	6.908	1,200,270	+0.05(+0.80%)

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.