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

Starwood Property Trust (NY: STWD )

19.40 -0.32 (-1.62%)
Official Closing 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 (%)
May 24, 2011 6.534 6.555 6.482 6.506 2,865,693 -0.02(-0.33%)
May 23, 2011 6.549 6.561 6.528 6.528 2,517,161 -0.04(-0.65%)
May 20, 2011 6.558 6.604 6.558 6.570 3,275,392 -0.01(-0.19%)
May 19, 2011 6.610 6.610 6.552 6.583 2,404,140 +0.00(+0.00%)
May 18, 2011 6.564 6.589 6.519 6.583 1,385,296 +0.03(+0.46%)
May 17, 2011 6.519 6.573 6.503 6.552 2,709,045 +0.03(+0.47%)
May 16, 2011 6.552 6.579 6.519 6.522 4,249,713 -0.03(-0.42%)
May 13, 2011 6.595 6.619 6.525 6.549 4,814,120 -0.05(-0.74%)
May 12, 2011 6.607 6.640 6.531 6.598 8,347,199 -0.04(-0.60%)
May 11, 2011 6.659 6.671 6.567 6.637 51,214,984 -0.29(-4.22%)
May 10, 2011 6.957 6.991 6.884 6.930 1,817,303 +0.01(+0.18%)
May 09, 2011 6.878 6.933 6.829 6.918 875,674 +0.02(+0.22%)
May 06, 2011 6.966 6.966 6.845 6.902 1,496,345 +0.00(+0.00%)
May 05, 2011 6.884 6.945 6.878 6.902 1,262,974 +0.01(+0.09%)
May 04, 2011 6.921 6.924 6.890 6.896 962,541 -0.01(-0.18%)
May 03, 2011 6.860 6.933 6.848 6.908 1,200,270 +0.05(+0.80%)
May 02, 2011 6.872 6.878 6.854 6.854 989,457 -0.09(-1.27%)
Apr 29, 2011 6.884 6.963 6.832 6.942 1,095,752 +0.08(+1.11%)
Apr 28, 2011 6.869 6.896 6.845 6.866 773,579 -0.01(-0.18%)
Apr 27, 2011 6.884 6.899 6.832 6.878 934,488 +0.01(+0.18%)
Apr 26, 2011 6.802 6.881 6.799 6.866 1,974,276 +0.09(+1.30%)
Apr 25, 2011 6.753 6.781 6.732 6.777 586,934 +0.02(+0.27%)
Apr 21, 2011 6.720 6.759 6.686 6.759 756,652 +0.04(+0.59%)
Apr 20, 2011 6.692 6.723 6.674 6.720 753,369 +0.09(+1.33%)
Apr 19, 2011 6.616 6.643 6.592 6.631 914,416 +0.04(+0.60%)
Apr 18, 2011 6.607 6.631 6.552 6.592 990,422 -0.07(-1.05%)
Apr 15, 2011 6.628 6.677 6.592 6.662 840,967 +0.01(+0.18%)
Apr 14, 2011 6.531 6.653 6.512 6.650 800,627 +0.09(+1.30%)
Apr 13, 2011 6.549 6.586 6.531 6.564 1,128,092 +0.02(+0.23%)
Apr 12, 2011 6.540 6.613 6.540 6.549 932,439 -0.02(-0.28%)
Apr 11, 2011 6.640 6.677 6.549 6.567 1,520,113 -0.07(-1.10%)
Apr 08, 2011 6.698 6.704 6.628 6.640 1,531,052 -0.02(-0.32%)
Apr 07, 2011 6.689 6.704 6.656 6.662 1,732,453 -0.02(-0.32%)
Apr 06, 2011 6.656 6.717 6.634 6.683 2,676,606 +0.05(+0.83%)
Apr 05, 2011 6.625 6.668 6.589 6.628 2,079,094 -0.01(-0.09%)
Apr 04, 2011 6.717 6.717 6.610 6.634 4,594,837 -0.08(-1.13%)
Apr 01, 2011 6.799 6.799 6.650 6.710 2,938,334 -0.08(-1.21%)
Mar 31, 2011 6.854 6.854 6.756 6.793 1,400,214 -0.05(-0.76%)
Mar 30, 2011 6.896 6.896 6.814 6.845 1,711,291 -0.01(-0.13%)
Mar 29, 2011 6.838 6.887 6.796 6.854 1,287,524 -0.14(-1.96%)
Mar 28, 2011 7.052 7.076 6.851 6.991 2,416,556 -0.03(-0.48%)
Mar 25, 2011 6.963 7.067 6.948 7.024 1,124,369 +0.07(+1.05%)
Mar 24, 2011 6.985 6.985 6.915 6.951 794,770 +0.02(+0.26%)
Mar 23, 2011 6.933 6.972 6.872 6.933 980,557 +0.02(+0.26%)
Mar 22, 2011 6.927 6.975 6.869 6.915 1,041,833 +0.02(+0.31%)
Mar 21, 2011 6.872 6.915 6.863 6.893 912,171 +0.07(+1.07%)
Mar 18, 2011 6.832 6.834 6.774 6.820 1,111,178 +0.03(+0.45%)
Mar 17, 2011 6.829 6.899 6.765 6.790 1,001,581 +0.04(+0.63%)
Mar 16, 2011 6.896 6.896 6.665 6.747 2,759,608 -0.15(-2.16%)
Mar 15, 2011 6.884 6.988 6.872 6.896 1,466,578 -0.09(-1.31%)
Mar 14, 2011 6.985 7.033 6.966 6.988 1,281,090 -0.02(-0.26%)
Mar 11, 2011 6.969 7.036 6.945 7.006 1,361,577 +0.04(+0.52%)
Mar 10, 2011 7.076 7.076 6.921 6.969 2,538,799 -0.15(-2.05%)
Mar 09, 2011 7.030 7.146 7.015 7.116 1,582,636 +0.09(+1.30%)
Mar 08, 2011 6.915 7.052 6.915 7.024 2,275,189 +0.08(+1.14%)
Mar 07, 2011 6.945 7.015 6.905 6.945 4,592,086 +0.02(+0.35%)
Mar 04, 2011 6.939 6.954 6.872 6.921 1,175,117 -0.00(-0.04%)
Mar 03, 2011 6.921 6.994 6.863 6.924 1,802,747 +0.05(+0.80%)
Mar 02, 2011 6.975 6.975 6.826 6.869 2,439,372 -0.14(-1.96%)
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.