Indicators

Starwood Property Trust (NY: STWD )

19.11 -0.29 (-1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.949	6.037	5.949	6.028	695,481	+0.03(+0.48%)
Aug 28, 2009	6.028	6.031	5.989	5.999	316,168	-0.00(-0.03%)
Aug 27, 2009	6.077	6.077	5.979	6.001	812,439	-0.08(-1.25%)
Aug 26, 2009	6.053	6.089	6.038	6.077	1,821,896	+0.06(+0.96%)
Aug 25, 2009	6.159	6.159	6.016	6.019	955,715	-0.07(-1.20%)
Aug 24, 2009	6.080	6.104	6.031	6.092	733,425	+0.01(+0.20%)
Aug 21, 2009	6.107	6.165	5.937	6.080	3,184,698	-0.02(-0.40%)
Aug 20, 2009	6.031	6.168	5.989	6.104	3,146,790	+0.07(+1.21%)
Aug 19, 2009	5.818	6.065	5.818	6.031	1,253,802	+0.08(+1.33%)
Aug 18, 2009	5.855	6.016	5.827	5.952	1,180,543	+0.04(+0.72%)
Aug 17, 2009	5.940	5.970	5.806	5.909	2,631,853	-0.08(-1.37%)
Aug 14, 2009	6.046	6.080	5.976	5.992	2,075,752	-0.10(-1.65%)
Aug 13, 2009	6.086	6.092	6.031	6.092	3,238,246	+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.