Indicators

Starwood Property Trust (NY: STWD )

19.34 +0.21 (+1.12%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.37	10.45	10.35	10.38	3,612,171	+0.03(+0.25%)
Feb 26, 2015	10.38	10.42	10.32	10.35	3,204,746	-0.01(-0.08%)
Feb 25, 2015	10.34	10.47	10.33	10.36	5,906,985	+0.03(+0.33%)
Feb 24, 2015	10.43	10.45	10.27	10.33	5,045,855	-0.11(-1.02%)
Feb 23, 2015	10.39	10.49	10.39	10.43	4,525,734	+0.05(+0.49%)
Feb 20, 2015	10.33	10.41	10.33	10.38	3,863,751	+0.06(+0.54%)
Feb 19, 2015	10.34	10.37	10.25	10.33	2,789,323	-0.03(-0.25%)
Feb 18, 2015	10.34	10.37	10.31	10.35	4,561,587	+0.02(+0.16%)
Feb 17, 2015	10.31	10.42	10.29	10.34	5,681,112	+0.03(+0.25%)
Feb 13, 2015	10.33	10.31	10.31	10.31	4,110,355	-0.04(-0.41%)
Feb 12, 2015	10.30	10.37	10.26	10.35	2,916,013	+0.09(+0.91%)
Feb 11, 2015	10.31	10.34	10.23	10.26	2,268,127	-0.03(-0.33%)
Feb 10, 2015	10.29	10.33	10.24	10.29	2,537,798	+0.02(+0.21%)
Feb 09, 2015	10.25	10.33	10.22	10.27	3,718,823	+0.02(+0.21%)
Feb 06, 2015	10.37	10.37	10.19	10.25	4,666,754	-0.14(-1.35%)
Feb 05, 2015	10.29	10.41	10.26	10.39	4,871,141	+0.14(+1.37%)
Feb 04, 2015	10.28	10.28	10.18	10.25	6,133,698	-0.04(-0.37%)
Feb 03, 2015	10.24	10.35	10.17	10.29	5,589,026	+0.07(+0.67%)

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.