Starwood Property Trust (NY: STWD )

20.27 -0.06 (-0.32%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.046 6.278 6.019 6.168 16,954,282 +0.12(+1.96%)
Sep 29, 2009 6.001 6.089 5.943 6.049 2,880,551 +0.03(+0.53%)
Sep 28, 2009 5.986 6.031 5.982 6.017 537,966 +0.04(+0.74%)
Sep 25, 2009 6.025 6.043 5.958 5.973 1,257,600 -0.05(-0.76%)
Sep 24, 2009 6.059 6.062 6.001 6.019 945,286 -0.01(-0.20%)
Sep 23, 2009 6.062 6.071 6.016 6.031 975,886 -0.02(-0.35%)
Sep 22, 2009 6.037 6.074 5.982 6.053 1,664,539 -0.00(-0.05%)
Sep 21, 2009 6.086 6.086 6.004 6.056 937,341 -0.02(-0.30%)
Sep 18, 2009 6.016 6.074 5.973 6.074 2,478,074 +0.01(+0.20%)
Sep 17, 2009 6.016 6.071 6.001 6.062 1,605,679 +0.04(+0.65%)
Sep 16, 2009 5.961 6.092 5.961 6.023 1,420,282 +0.05(+0.83%)
Sep 15, 2009 5.986 6.025 5.961 5.973 719,594 -0.04(-0.66%)
Sep 14, 2009 6.001 6.022 5.946 6.013 764,301 +0.03(+0.46%)
Sep 11, 2009 5.955 6.013 5.915 5.986 999,687 -0.00(-0.05%)
Sep 10, 2009 5.989 6.043 5.976 5.989 930,076 -0.00(-0.05%)
Sep 09, 2009 5.986 6.083 5.977 5.991 548,170 -0.01(-0.21%)
Sep 08, 2009 6.077 6.086 5.976 6.004 437,059 -0.07(-1.10%)
Sep 04, 2009 6.077 6.089 6.019 6.071 123,697 +0.00(+0.00%)
Sep 03, 2009 6.110 6.110 6.031 6.071 500,931 +0.02(+0.25%)
Sep 02, 2009 5.970 6.062 5.970 6.056 644,862 +0.09(+1.43%)
Sep 01, 2009 6.034 6.077 5.915 5.970 415,736 -0.06(-0.96%)
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.