Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.016	6.049	5.931	5.973	323,187	-0.01(-0.20%)
Jan 28, 2010	5.906	6.043	5.809	5.986	1,150,160	+0.07(+1.24%)
Jan 27, 2010	5.781	5.918	5.781	5.912	886,045	+0.09(+1.57%)
Jan 26, 2010	5.949	5.952	5.730	5.821	1,243,559	-0.11(-1.85%)
Jan 25, 2010	6.001	6.086	5.903	5.931	593,717	-0.03(-0.46%)
Jan 22, 2010	5.949	6.062	5.931	5.958	644,458	+0.02(+0.36%)
Jan 21, 2010	6.062	6.077	5.922	5.937	1,182,346	-0.12(-1.96%)
Jan 20, 2010	6.025	6.077	5.995	6.056	440,299	-0.03(-0.55%)
Jan 19, 2010	6.080	6.089	6.010	6.089	794,780	+0.03(+0.55%)
Jan 15, 2010	6.053	6.056	6.056	6.056	1,195,313	+0.02(+0.30%)
Jan 14, 2010	6.010	6.059	6.007	6.037	465,955	+0.02(+0.41%)
Jan 13, 2010	5.970	6.031	5.925	6.013	344,398	+0.08(+1.28%)
Jan 12, 2010	5.982	6.053	5.934	5.937	487,695	-0.09(-1.52%)
Jan 11, 2010	5.967	6.028	5.915	6.028	491,710	+0.11(+1.91%)
Jan 08, 2010	5.791	5.922	5.791	5.915	204,664	+0.09(+1.62%)
Jan 07, 2010	5.833	5.873	5.766	5.821	521,158	-0.01(-0.21%)
Jan 06, 2010	5.903	5.928	5.794	5.833	345,035	-0.06(-1.03%)
Jan 05, 2010	5.903	5.937	5.876	5.894	342,648	-0.02(-0.41%)

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.