Indicators

Starwood Property Trust (NY: STWD )

18.88 -0.13 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.502	8.532	8.453	8.456	3,719,408	-0.02(-0.22%)
Mar 27, 2013	8.559	8.572	8.444	8.474	5,507,418	-0.11(-1.31%)
Mar 26, 2013	8.495	8.593	8.480	8.587	4,724,742	+0.00(+0.04%)
Mar 25, 2013	8.623	8.645	8.562	8.584	3,529,573	-0.00(-0.04%)
Mar 22, 2013	8.633	8.651	8.584	8.587	2,796,994	-0.00(-0.04%)
Mar 21, 2013	8.605	8.651	8.562	8.590	4,355,879	-0.03(-0.39%)
Mar 20, 2013	8.556	8.623	8.535	8.623	2,621,525	+0.10(+1.22%)
Mar 19, 2013	8.623	8.663	8.492	8.520	7,044,426	-0.09(-1.03%)
Mar 18, 2013	8.620	8.660	8.559	8.608	4,018,499	-0.08(-0.91%)
Mar 15, 2013	8.617	8.815	8.593	8.687	9,373,338	+0.05(+0.60%)
Mar 14, 2013	8.562	8.642	8.562	8.636	2,350,418	+0.07(+0.78%)
Mar 13, 2013	8.468	8.605	8.435	8.569	3,981,835	+0.09(+1.11%)
Mar 12, 2013	8.438	8.480	8.407	8.474	4,020,975	+0.05(+0.58%)
Mar 11, 2013	8.404	8.428	8.364	8.425	4,788,694	+0.05(+0.62%)
Mar 08, 2013	8.505	8.505	8.346	8.374	4,608,937	-0.07(-0.79%)
Mar 07, 2013	8.453	8.502	8.401	8.441	3,741,483	-0.01(-0.14%)
Mar 06, 2013	8.605	8.657	8.380	8.453	5,526,184	-0.16(-1.80%)
Mar 05, 2013	8.529	8.648	8.529	8.608	4,767,604	+0.09(+1.07%)
Mar 04, 2013	8.529	8.550	8.442	8.517	4,828,056	-0.01(-0.07%)

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.