Indicators

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.66	11.73	11.62	11.70	2,890,186	+0.07(+0.59%)
Jul 28, 2017	11.59	11.64	11.56	11.63	1,988,229	+0.01(+0.05%)
Jul 27, 2017	11.57	11.64	11.51	11.63	3,438,157	+0.03(+0.23%)
Jul 26, 2017	11.60	11.62	11.57	11.60	2,440,851	-0.01(-0.05%)
Jul 25, 2017	11.63	11.65	11.59	11.60	3,101,003	-0.03(-0.27%)
Jul 24, 2017	11.66	11.68	11.61	11.64	3,417,233	-0.02(-0.14%)
Jul 21, 2017	11.68	11.68	11.63	11.65	1,716,849	-0.02(-0.14%)
Jul 20, 2017	11.71	11.74	11.67	11.67	2,434,533	-0.01(-0.05%)
Jul 19, 2017	11.66	11.70	11.62	11.67	1,755,226	+0.03(+0.27%)
Jul 18, 2017	11.70	11.73	11.61	11.64	2,952,512	-0.09(-0.77%)
Jul 17, 2017	11.79	11.81	11.72	11.73	2,730,169	-0.03(-0.23%)
Jul 14, 2017	11.80	11.82	11.73	11.76	1,853,109	+0.05(+0.41%)
Jul 13, 2017	11.91	11.91	11.69	11.71	2,640,156	-0.11(-0.94%)
Jul 12, 2017	11.80	11.88	11.80	11.82	1,901,859	+0.05(+0.45%)
Jul 11, 2017	11.76	11.79	11.71	11.77	3,423,214	+0.05(+0.41%)
Jul 10, 2017	11.73	11.79	11.71	11.72	2,478,858	-0.01(-0.05%)
Jul 07, 2017	11.82	11.88	11.72	11.73	2,821,662	-0.12(-1.03%)
Jul 06, 2017	11.95	11.97	11.83	11.85	2,864,087	-0.12(-1.02%)
Jul 05, 2017	11.97	12.03	11.96	11.97	3,884,398	+0.00(+0.00%)

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.