Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.107	6.162	6.013	6.013	4,307,801	-0.11(-1.79%)
Feb 28, 2012	6.190	6.208	6.086	6.123	2,412,816	-0.08(-1.33%)
Feb 27, 2012	6.083	6.205	6.056	6.205	2,741,510	+0.10(+1.65%)
Feb 24, 2012	6.062	6.138	6.050	6.104	1,246,891	+0.02(+0.40%)
Feb 23, 2012	6.028	6.089	6.017	6.080	1,259,895	+0.06(+1.06%)
Feb 22, 2012	6.092	6.092	5.998	6.016	1,824,686	-0.08(-1.35%)
Feb 21, 2012	6.098	6.144	6.077	6.098	2,786,624	-0.07(-1.14%)
Feb 17, 2012	6.165	6.187	6.135	6.168	1,224,088	+0.03(+0.45%)
Feb 16, 2012	6.059	6.165	6.059	6.141	1,467,767	+0.06(+1.05%)
Feb 15, 2012	6.068	6.129	6.028	6.077	1,517,339	+0.04(+0.66%)
Feb 14, 2012	6.104	6.116	6.021	6.037	1,094,271	-0.07(-1.20%)
Feb 13, 2012	6.092	6.156	6.071	6.110	1,888,441	+0.06(+1.06%)
Feb 10, 2012	6.053	6.107	6.025	6.046	1,386,990	-0.04(-0.70%)
Feb 09, 2012	6.074	6.120	6.037	6.089	2,135,389	+0.03(+0.45%)
Feb 08, 2012	6.068	6.092	6.046	6.062	2,234,842	+0.01(+0.10%)
Feb 07, 2012	5.979	6.059	5.970	6.056	1,908,477	+0.08(+1.27%)
Feb 06, 2012	6.004	6.016	5.976	5.979	1,446,543	-0.03(-0.46%)
Feb 03, 2012	6.056	6.071	5.998	6.007	3,056,526	+0.02(+0.31%)
Feb 02, 2012	6.022	6.037	5.979	5.989	1,987,618	-0.02(-0.25%)

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.