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 31, 2011	6.814	6.875	6.701	6.857	9,721,173	+0.09(+1.31%)
Jan 28, 2011	6.918	7.189	6.756	6.768	3,072,609	-0.11(-1.59%)
Jan 27, 2011	6.832	6.896	6.762	6.878	1,083,372	+0.06(+0.89%)
Jan 26, 2011	6.811	6.908	6.777	6.817	1,562,732	+0.05(+0.81%)
Jan 25, 2011	6.637	6.802	6.615	6.762	1,249,485	+0.13(+2.02%)
Jan 24, 2011	6.686	6.726	6.610	6.628	1,724,495	-0.05(-0.68%)
Jan 21, 2011	6.680	6.698	6.625	6.674	746,498	+0.02(+0.37%)
Jan 20, 2011	6.668	6.729	6.640	6.650	969,474	-0.05(-0.68%)
Jan 19, 2011	6.707	6.707	6.622	6.695	1,500,474	+0.00(+0.05%)
Jan 18, 2011	6.771	6.771	6.647	6.692	1,566,317	-0.06(-0.86%)
Jan 14, 2011	6.625	6.759	6.604	6.750	1,153,128	+0.13(+1.98%)
Jan 13, 2011	6.598	6.671	6.579	6.619	937,032	+0.03(+0.51%)
Jan 12, 2011	6.650	6.656	6.543	6.586	1,373,878	-0.04(-0.55%)
Jan 11, 2011	6.555	6.625	6.503	6.622	1,372,795	+0.07(+1.02%)
Jan 10, 2011	6.531	6.555	6.473	6.555	1,052,870	+0.00(+0.05%)
Jan 07, 2011	6.546	6.586	6.475	6.552	968,591	+0.02(+0.33%)
Jan 06, 2011	6.537	6.549	6.500	6.531	842,021	-0.02(-0.28%)
Jan 05, 2011	6.543	6.570	6.436	6.549	1,805,596	+0.00(+0.05%)
Jan 04, 2011	6.610	6.610	6.434	6.546	3,304,696	-0.06(-0.88%)

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.