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

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 5.760 5.754 5.754 5.754 595,851 -0.01(-0.11%)
Dec 30, 2009 5.730 5.763 5.660 5.760 922,873 +0.03(+0.53%)
Dec 29, 2009 5.626 5.788 5.626 5.730 910,102 +0.10(+1.84%)
Dec 28, 2009 5.739 5.772 5.562 5.626 897,023 -0.11(-1.91%)
Dec 24, 2009 5.754 5.778 5.711 5.736 418,950 +0.01(+0.16%)
Dec 23, 2009 5.727 5.772 5.702 5.727 1,371,508 +0.02(+0.27%)
Dec 22, 2009 5.806 5.833 5.699 5.711 1,374,843 -0.06(-1.06%)
Dec 21, 2009 5.788 5.824 5.733 5.772 472,347 +0.00(+0.00%)
Dec 18, 2009 5.806 5.885 5.711 5.772 3,324,196 -0.01(-0.21%)
Dec 17, 2009 5.745 5.855 5.727 5.784 941,832 -0.01(-0.16%)
Dec 16, 2009 5.864 5.915 5.745 5.794 635,751 -0.02(-0.26%)
Dec 15, 2009 5.833 5.873 5.803 5.809 999,733 -0.03(-0.47%)
Dec 14, 2009 5.851 5.861 5.794 5.836 1,606,227 -0.04(-0.73%)
Dec 11, 2009 5.879 5.934 5.842 5.879 454,124 +0.02(+0.26%)
Dec 10, 2009 5.772 5.885 5.769 5.864 1,110,223 +0.13(+2.34%)
Dec 09, 2009 5.861 5.867 5.727 5.730 1,346,765 -0.12(-2.08%)
Dec 08, 2009 5.861 5.931 5.806 5.851 480,285 -0.05(-0.88%)
Dec 07, 2009 5.922 5.967 5.848 5.903 481,690 -0.03(-0.56%)
Dec 04, 2009 6.043 6.062 5.803 5.937 643,854 -0.01(-0.10%)
Dec 03, 2009 6.010 6.077 5.928 5.943 516,302 -0.07(-1.22%)
Dec 02, 2009 5.943 6.092 5.943 6.016 764,140 +0.07(+1.23%)
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.