Indicators

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.152	7.167	7.088	7.088	3,900,209	-0.06(-0.89%)
Sep 27, 2012	7.180	7.222	7.134	7.152	3,868,755	-0.02(-0.21%)
Sep 26, 2012	7.237	7.301	7.149	7.167	3,275,727	-0.18(-2.49%)
Sep 25, 2012	7.378	7.462	7.344	7.350	3,301,272	-0.01(-0.17%)
Sep 24, 2012	7.371	7.393	7.341	7.362	2,347,611	-0.01(-0.12%)
Sep 21, 2012	7.396	7.448	7.371	7.371	4,130,496	+0.03(+0.41%)
Sep 20, 2012	7.356	7.390	7.280	7.341	2,478,718	-0.05(-0.70%)
Sep 19, 2012	7.375	7.402	7.344	7.393	1,738,917	+0.03(+0.46%)
Sep 18, 2012	7.411	7.420	7.323	7.359	1,677,181	-0.04(-0.49%)
Sep 17, 2012	7.387	7.423	7.353	7.396	1,386,931	-0.02(-0.29%)
Sep 14, 2012	7.384	7.481	7.381	7.417	2,280,065	+0.04(+0.54%)
Sep 13, 2012	7.308	7.442	7.295	7.378	2,116,142	+0.07(+0.96%)
Sep 12, 2012	7.222	7.329	7.210	7.308	2,449,913	+0.09(+1.27%)
Sep 11, 2012	7.295	7.329	7.195	7.216	2,915,840	-0.08(-1.09%)
Sep 10, 2012	7.213	7.320	7.210	7.295	3,362,455	+0.09(+1.23%)
Sep 07, 2012	7.271	7.311	7.183	7.207	2,887,262	-0.02(-0.34%)
Sep 06, 2012	7.198	7.250	7.189	7.231	3,094,027	+0.06(+0.81%)
Sep 05, 2012	7.228	7.244	7.155	7.173	3,461,127	-0.03(-0.46%)

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.