Indicators

Starwood Property Trust (NY: STWD )

19.37 +0.25 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.858	5.918	5.715	5.909	717,418	+0.03(+0.52%)
Nov 27, 2009	5.909	5.949	5.848	5.879	156,365	-0.06(-1.03%)
Nov 25, 2009	5.998	6.016	5.940	5.940	237,368	-0.04(-0.71%)
Nov 24, 2009	5.989	6.013	5.940	5.982	279,912	-0.02(-0.36%)
Nov 23, 2009	6.095	6.095	5.970	6.004	485,410	-0.02(-0.25%)
Nov 20, 2009	5.967	6.040	5.952	6.019	573,996	+0.04(+0.66%)
Nov 19, 2009	6.059	6.074	5.973	5.979	640,344	-0.11(-1.85%)
Nov 18, 2009	6.056	6.092	6.025	6.092	557,106	+0.02(+0.30%)
Nov 17, 2009	6.053	6.113	6.022	6.074	279,715	+0.01(+0.10%)
Nov 16, 2009	6.004	6.168	5.979	6.068	865,891	+0.13(+2.15%)
Nov 13, 2009	5.937	5.970	5.900	5.940	470,298	+0.02(+0.41%)
Nov 12, 2009	5.973	5.982	5.891	5.915	512,198	-0.06(-1.07%)
Nov 11, 2009	6.031	6.031	5.861	5.979	581,675	+0.01(+0.10%)
Nov 10, 2009	5.967	6.034	5.967	5.973	334,500	-0.04(-0.71%)
Nov 09, 2009	6.116	6.116	5.970	6.016	460,801	-0.00(-0.05%)
Nov 06, 2009	5.982	6.116	5.967	6.019	454,787	+0.00(+0.05%)
Nov 05, 2009	6.001	6.101	5.989	6.016	309,921	+0.03(+0.51%)
Nov 04, 2009	6.187	6.208	5.979	5.986	336,601	-0.19(-3.01%)
Nov 03, 2009	6.123	6.202	6.062	6.171	342,396	+0.02(+0.25%)

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.