Indicators

Starwood Property Trust (NY: STWD )

19.16 +0.20 (+1.03%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.91	11.93	11.70	11.79	5,695,599	-0.08(-0.66%)
Apr 27, 2017	11.88	11.93	11.85	11.87	4,120,368	+0.02(+0.18%)
Apr 26, 2017	11.82	11.88	11.77	11.85	3,385,918	+0.07(+0.57%)
Apr 25, 2017	11.74	11.81	11.74	11.78	2,739,598	+0.03(+0.22%)
Apr 24, 2017	11.82	11.82	11.70	11.76	3,850,171	-0.01(-0.04%)
Apr 21, 2017	11.83	11.83	11.74	11.76	3,122,091	-0.03(-0.26%)
Apr 20, 2017	11.81	11.82	11.72	11.79	2,913,845	-0.02(-0.13%)
Apr 19, 2017	11.87	11.91	11.76	11.81	3,039,216	-0.06(-0.52%)
Apr 18, 2017	11.94	11.95	11.85	11.87	3,355,039	-0.07(-0.57%)
Apr 17, 2017	11.89	11.95	11.86	11.94	3,144,963	+0.09(+0.79%)
Apr 13, 2017	11.84	11.91	11.81	11.84	3,688,141	+0.01(+0.09%)
Apr 12, 2017	11.83	11.87	11.80	11.83	3,112,108	+0.00(+0.00%)
Apr 11, 2017	11.81	11.85	11.76	11.83	3,830,609	+0.05(+0.44%)
Apr 10, 2017	11.77	11.80	11.74	11.78	2,720,629	+0.02(+0.13%)
Apr 07, 2017	11.73	11.81	11.71	11.77	2,513,420	+0.02(+0.13%)
Apr 06, 2017	11.78	11.80	11.70	11.75	3,619,798	-0.03(-0.22%)
Apr 05, 2017	11.83	11.84	11.76	11.78	2,967,492	-0.01(-0.04%)
Apr 04, 2017	11.74	11.83	11.73	11.78	4,112,465	-0.01(-0.04%)

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.