Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.788 5.815 5.696 5.794 6,404 +0.08(+1.44%)
Aug 30, 2010 5.745 5.794 5.699 5.711 459,760 -0.08(-1.32%)
Aug 27, 2010 5.788 5.788 5.629 5.788 479,343 +0.15(+2.65%)
Aug 26, 2010 5.629 5.675 5.611 5.638 591,809 +0.01(+0.16%)
Aug 25, 2010 5.617 5.660 5.590 5.629 4,632 -0.01(-0.11%)
Aug 24, 2010 5.666 5.724 5.605 5.635 13,863 -0.08(-1.44%)
Aug 23, 2010 5.851 5.851 5.714 5.717 792,446 -0.09(-1.47%)
Aug 20, 2010 5.675 5.818 5.669 5.803 903,543 +0.09(+1.60%)
Aug 19, 2010 5.772 5.784 5.696 5.711 13,233 -0.08(-1.32%)
Aug 18, 2010 5.717 5.824 5.669 5.788 54,053 +0.08(+1.44%)
Aug 17, 2010 5.757 5.797 5.696 5.705 11,802 -0.02(-0.37%)
Aug 16, 2010 5.653 5.803 5.635 5.727 614,711 +0.06(+1.13%)
Aug 13, 2010 5.663 5.721 5.638 5.663 696,991 -0.09(-1.48%)
Aug 12, 2010 5.593 5.833 5.580 5.748 1,009,312 +0.07(+1.18%)
Aug 11, 2010 5.556 5.705 5.504 5.681 3,115 +0.09(+1.64%)
Aug 10, 2010 5.510 5.657 5.468 5.590 6,487 +0.09(+1.72%)
Aug 09, 2010 5.526 5.526 5.452 5.495 379,263 +0.02(+0.28%)
Aug 06, 2010 5.480 5.519 5.352 5.480 454,222 -0.05(-0.88%)
Aug 05, 2010 5.586 5.626 5.526 5.529 2,787 -0.11(-1.89%)
Aug 04, 2010 5.495 5.635 5.495 5.635 9,556 +0.15(+2.66%)
Aug 03, 2010 5.431 5.559 5.416 5.489 344 +0.02(+0.45%)
Aug 02, 2010 5.474 5.483 5.385 5.465 447,922 +0.05(+1.01%)
Jul 30, 2010 5.410 5.486 5.398 5.410 455,821 -0.04(-0.78%)
Jul 29, 2010 5.468 5.513 5.443 5.452 863 -0.00(-0.06%)
Jul 28, 2010 5.455 5.480 5.437 5.455 5,535 -0.01(-0.17%)
Jul 27, 2010 5.477 5.483 5.431 5.465 4,024 +0.01(+0.22%)
Jul 26, 2010 5.440 5.468 5.392 5.452 565,599 +0.03(+0.51%)
Jul 23, 2010 5.337 5.434 5.251 5.425 466,412 +0.05(+0.96%)
Jul 22, 2010 5.273 5.388 5.224 5.373 1,444 +0.17(+3.22%)
Jul 21, 2010 5.331 5.355 5.178 5.206 500,547 -0.11(-2.12%)
Jul 20, 2010 5.142 5.321 5.117 5.318 2,291 +0.14(+2.71%)
Jul 19, 2010 5.160 5.209 5.123 5.178 749,715 +0.05(+0.89%)
Jul 16, 2010 5.133 5.346 5.114 5.133 866,699 -0.25(-4.59%)
Jul 15, 2010 5.468 5.468 5.325 5.379 755,545 -0.08(-1.40%)
Jul 14, 2010 5.425 5.477 5.404 5.455 725 -0.00(-0.06%)
Jul 13, 2010 5.459 5.477 5.398 5.459 16,135 +0.11(+1.99%)
Jul 12, 2010 5.337 5.392 5.200 5.352 443,562 +0.02(+0.34%)
Jul 09, 2010 5.334 5.340 5.248 5.334 299,038 +0.06(+1.16%)
Jul 08, 2010 5.273 5.276 5.175 5.273 10,364 +0.06(+1.17%)
Jul 07, 2010 5.108 5.218 5.099 5.212 687,809 +0.13(+2.64%)
Jul 06, 2010 5.078 5.224 5.047 5.078 8,335 -0.05(-0.95%)
Jul 02, 2010 5.127 5.163 5.090 5.127 756,514 +0.02(+0.30%)
Jul 01, 2010 5.148 5.181 5.063 5.111 2,954 -0.05(-1.00%)
Jun 30, 2010 5.163 5.279 5.108 5.163 18,509 +0.03(+0.59%)
Jun 29, 2010 5.215 5.258 5.108 5.133 1,391 -0.27(-5.07%)
Jun 25, 2010 5.407 5.468 5.221 5.407 1,983,908 +0.16(+3.02%)
Jun 24, 2010 5.248 5.352 5.233 5.248 5,183 -0.10(-1.94%)
Jun 23, 2010 5.352 5.437 5.300 5.352 785,528 -0.02(-0.40%)
Jun 22, 2010 5.373 5.486 5.367 5.373 11,743 -0.06(-1.18%)
Jun 21, 2010 5.562 5.562 5.407 5.437 681,378 -0.06(-1.11%)
Jun 18, 2010 5.498 5.574 5.495 5.498 931,005 -0.06(-1.04%)
Jun 17, 2010 5.556 5.632 5.513 5.556 758 -0.02(-0.38%)
Jun 16, 2010 5.553 5.629 5.544 5.577 498,653 -0.02(-0.38%)
Jun 15, 2010 5.599 5.614 5.501 5.599 7,773 +0.12(+2.28%)
Jun 14, 2010 5.477 5.519 5.453 5.474 527,727 +0.02(+0.28%)
Jun 11, 2010 5.358 5.459 5.358 5.459 377,658 +0.08(+1.53%)
Jun 10, 2010 5.376 5.385 5.306 5.376 9,270 +0.10(+1.91%)
Jun 09, 2010 5.318 5.382 5.245 5.276 458,234 -0.03(-0.52%)
Jun 08, 2010 5.300 5.370 5.221 5.303 1,621 +0.03(+0.58%)
Jun 07, 2010 5.285 5.340 5.261 5.273 1,353,508 +0.00(+0.00%)
Jun 04, 2010 5.273 5.498 5.261 5.273 1,668,285 -0.28(-5.10%)
Jun 03, 2010 5.556 5.635 5.553 5.556 802,252 -0.05(-0.87%)
Jun 02, 2010 5.605 5.626 5.498 5.605 771,533 +0.07(+1.32%)
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.