Indicators

Starwood Property Trust (NY: STWD )

19.12 UNCHANGED

Streaming Delayed 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 27, 2013	7.411	7.563	7.396	7.501	9,141,530	+0.10(+1.30%)
Sep 26, 2013	7.399	7.424	7.374	7.405	5,365,965	+0.00(+0.00%)
Sep 25, 2013	7.402	7.423	7.375	7.405	4,678,837	+0.00(+0.04%)
Sep 24, 2013	7.451	7.484	7.384	7.402	8,206,743	-0.02(-0.25%)
Sep 23, 2013	7.411	7.512	7.371	7.420	8,001,369	+0.01(+0.12%)
Sep 20, 2013	7.414	7.414	7.326	7.411	8,620,983	-0.00(-0.04%)
Sep 19, 2013	7.524	7.539	7.393	7.414	5,637,363	-0.08(-1.06%)
Sep 18, 2013	7.393	7.505	7.320	7.493	19,781,548	+0.10(+1.32%)
Sep 17, 2013	7.396	7.432	7.368	7.396	4,294,367	+0.01(+0.12%)
Sep 16, 2013	7.442	7.429	7.353	7.387	14,362,920	-0.00(-0.04%)
Sep 13, 2013	7.344	7.396	7.303	7.390	10,680,373	+0.07(+0.92%)
Sep 12, 2013	7.298	7.356	7.286	7.323	9,756,770	+0.04(+0.54%)
Sep 11, 2013	7.295	7.335	7.256	7.283	12,884,123	+0.02(+0.21%)
Sep 10, 2013	7.399	7.411	7.265	7.268	112,160,624	-0.36(-4.71%)
Sep 09, 2013	7.557	7.643	7.555	7.627	2,209,052	+0.10(+1.34%)
Sep 06, 2013	7.560	7.606	7.509	7.527	3,332,423	+0.04(+0.49%)
Sep 05, 2013	7.573	7.615	7.481	7.490	2,229,580	-0.09(-1.24%)
Sep 04, 2013	7.585	7.633	7.542	7.585	6,290,281	-0.01(-0.12%)

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.