Indicators

Starwood Property Trust (NY: STWD )

19.37 +0.25 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.232	9.268	9.150	9.218	5,130,924	-0.01(-0.15%)
Nov 27, 2015	9.177	9.250	9.150	9.232	1,154,236	+0.07(+0.74%)
Nov 25, 2015	9.187	9.164	9.164	9.164	3,974,359	-0.02(-0.25%)
Nov 24, 2015	9.182	9.214	9.105	9.187	2,306,297	-0.05(-0.54%)
Nov 23, 2015	9.205	9.236	9.146	9.236	3,042,071	+0.04(+0.39%)
Nov 20, 2015	9.245	9.295	9.184	9.200	3,815,453	-0.02(-0.25%)
Nov 19, 2015	9.177	9.250	9.146	9.223	3,374,820	+0.04(+0.44%)
Nov 18, 2015	9.105	9.189	9.091	9.182	2,922,207	+0.11(+1.20%)
Nov 17, 2015	9.137	9.137	9.032	9.073	4,662,622	-0.06(-0.69%)
Nov 16, 2015	9.109	9.200	8.933	9.137	7,618,868	+0.01(+0.10%)
Nov 13, 2015	9.055	9.232	9.050	9.128	4,535,721	+0.08(+0.85%)
Nov 12, 2015	9.182	9.223	9.037	9.050	4,289,037	-0.15(-1.67%)
Nov 11, 2015	9.205	9.245	9.191	9.205	3,878,267	+0.00(+0.00%)
Nov 10, 2015	9.196	9.270	9.187	9.205	3,938,696	+0.01(+0.10%)
Nov 09, 2015	9.327	9.359	9.150	9.196	4,026,255	-0.15(-1.60%)
Nov 06, 2015	9.382	9.422	9.295	9.345	4,385,901	-0.12(-1.29%)
Nov 05, 2015	9.332	9.477	9.273	9.468	6,555,995	+0.25(+2.76%)
Nov 04, 2015	9.277	9.295	9.164	9.214	3,486,722	-0.04(-0.39%)
Nov 03, 2015	9.268	9.282	9.200	9.250	3,249,579	-0.03(-0.29%)

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.