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 (%)
Feb 26, 2010	5.727	5.772	5.666	5.699	442,269	-0.01(-0.11%)
Feb 25, 2010	5.708	5.772	5.672	5.705	548,511	-0.05(-0.79%)
Feb 24, 2010	5.812	5.812	5.730	5.751	665,679	-0.05(-0.89%)
Feb 23, 2010	5.806	5.836	5.730	5.803	374,634	+0.00(+0.05%)
Feb 22, 2010	5.976	5.976	5.784	5.800	1,126,851	-0.17(-2.86%)
Feb 19, 2010	5.571	6.031	5.532	5.970	4,522,287	+0.46(+8.29%)
Feb 18, 2010	5.559	5.586	5.471	5.513	1,943,354	-0.05(-0.82%)
Feb 17, 2010	5.605	5.620	5.538	5.559	872,966	-0.02(-0.44%)
Feb 16, 2010	5.635	5.635	5.492	5.583	419,292	-0.01(-0.11%)
Feb 12, 2010	5.574	5.590	5.590	5.590	304,327	-0.03(-0.49%)
Feb 11, 2010	5.532	5.647	5.492	5.617	409,440	+0.05(+0.93%)
Feb 10, 2010	5.599	5.635	5.526	5.565	1,329,923	-0.03(-0.60%)
Feb 09, 2010	5.623	5.669	5.529	5.599	403,333	+0.03(+0.49%)
Feb 08, 2010	5.608	5.638	5.565	5.571	895,106	-0.06(-1.08%)
Feb 05, 2010	5.736	5.736	5.559	5.632	2,622,090	-0.10(-1.70%)
Feb 04, 2010	5.751	5.815	5.724	5.730	922,164	-0.05(-0.84%)
Feb 03, 2010	5.778	5.836	5.748	5.778	269,321	-0.02(-0.42%)
Feb 02, 2010	5.848	5.855	5.764	5.803	656,349	-0.05(-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.