Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.34 10.55 10.32 10.54 5,618,553 +0.20(+1.89%)
Mar 30, 2015 10.28 10.36 10.25 10.35 3,450,066 +0.09(+0.85%)
Mar 27, 2015 10.40 10.42 10.23 10.26 9,583,503 -0.12(-1.17%)
Mar 26, 2015 10.37 10.42 10.34 10.38 8,161,821 +0.00(+0.00%)
Mar 25, 2015 10.39 10.48 10.37 10.38 7,672,023 -0.01(-0.08%)
Mar 24, 2015 10.48 10.50 10.37 10.39 4,649,195 -0.10(-0.97%)
Mar 23, 2015 10.42 10.54 10.40 10.49 7,124,218 +0.07(+0.65%)
Mar 20, 2015 10.32 10.42 10.29 10.42 6,464,149 +0.15(+1.45%)
Mar 19, 2015 10.30 10.41 10.25 10.28 6,997,595 -0.04(-0.41%)
Mar 18, 2015 10.17 10.34 10.13 10.32 5,700,613 +0.14(+1.42%)
Mar 17, 2015 10.11 10.18 10.09 10.17 2,876,452 +0.04(+0.38%)
Mar 16, 2015 10.11 10.19 10.10 10.14 3,764,201 +0.02(+0.21%)
Mar 13, 2015 10.09 10.11 10.00 10.11 3,371,815 +0.03(+0.30%)
Mar 12, 2015 10.05 10.10 10.02 10.08 3,531,967 +0.05(+0.51%)
Mar 11, 2015 10.06 10.08 9.961 10.03 3,410,631 -0.03(-0.25%)
Mar 10, 2015 10.08 10.11 10.04 10.06 4,876,492 -0.04(-0.38%)
Mar 09, 2015 10.13 10.16 10.06 10.10 4,210,712 -0.01(-0.13%)
Mar 06, 2015 10.23 10.25 10.02 10.11 10,059,756 -0.17(-1.69%)
Mar 05, 2015 10.39 10.42 10.27 10.28 5,200,573 -0.09(-0.90%)
Mar 04, 2015 10.38 10.42 10.26 10.38 5,005,361 -0.04(-0.41%)
Mar 03, 2015 10.42 10.48 10.38 10.42 5,300,727 -0.03(-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.