Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.369 9.447 9.333 9.429 3,147,146 +0.10(+1.11%)
Mar 28, 2014 9.245 9.337 9.237 9.325 3,080,601 +0.10(+1.08%)
Mar 27, 2014 9.237 9.269 9.162 9.225 4,715,820 -0.00(-0.04%)
Mar 26, 2014 9.307 9.333 9.221 9.229 4,136,990 -0.08(-0.84%)
Mar 25, 2014 9.366 9.399 9.295 9.307 5,987,152 +0.01(+0.08%)
Mar 24, 2014 9.393 9.417 9.291 9.299 8,398,071 -0.04(-0.46%)
Mar 21, 2014 9.311 9.381 9.291 9.342 7,536,910 +0.05(+0.55%)
Mar 20, 2014 9.233 9.319 9.229 9.291 3,225,506 +0.04(+0.47%)
Mar 19, 2014 9.358 9.381 9.241 9.248 6,837,877 -0.08(-0.84%)
Mar 18, 2014 9.299 9.362 9.299 9.327 10,533,179 +0.03(+0.34%)
Mar 17, 2014 9.350 9.378 9.291 9.295 6,684,315 +0.00(+0.00%)
Mar 14, 2014 9.221 9.338 9.217 9.295 2,569,449 +0.06(+0.64%)
Mar 13, 2014 9.334 9.374 9.186 9.237 7,203,190 -0.05(-0.59%)
Mar 12, 2014 9.252 9.315 9.252 9.291 5,182,216 +0.01(+0.13%)
Mar 11, 2014 9.331 9.370 9.244 9.280 3,464,877 -0.03(-0.29%)
Mar 10, 2014 9.378 9.452 9.248 9.307 4,295,899 -0.09(-1.00%)
Mar 07, 2014 9.503 9.513 9.338 9.401 7,298,734 -0.07(-0.74%)
Mar 06, 2014 9.515 9.565 9.452 9.472 4,577,303 -0.04(-0.41%)
Mar 05, 2014 9.460 9.538 9.387 9.511 6,771,116 +0.07(+0.75%)
Mar 04, 2014 9.370 9.452 9.327 9.440 6,286,329 +0.07(+0.71%)
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.