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 28, 2011	7.128	7.167	7.073	7.125	1,075,063	+0.03(+0.39%)
Feb 25, 2011	6.985	7.097	6.957	7.097	1,187,178	+0.14(+1.97%)
Feb 24, 2011	6.893	6.969	6.854	6.960	1,048,077	+0.09(+1.29%)
Feb 23, 2011	6.945	6.948	6.848	6.872	1,280,653	-0.05(-0.70%)
Feb 22, 2011	7.009	7.067	6.918	6.921	1,202,066	-0.13(-1.86%)
Feb 18, 2011	7.058	7.079	6.960	7.052	1,683,468	-0.00(-0.04%)
Feb 17, 2011	7.000	7.055	6.960	7.055	1,138,020	+0.09(+1.27%)
Feb 16, 2011	7.003	7.003	6.951	6.966	679,989	+0.00(+0.00%)
Feb 15, 2011	6.942	7.006	6.905	6.966	1,831,137	-0.00(-0.04%)
Feb 14, 2011	6.918	6.988	6.878	6.969	851,633	+0.07(+1.06%)
Feb 11, 2011	6.860	6.896	6.851	6.896	1,870,175	+0.04(+0.53%)
Feb 10, 2011	6.851	6.896	6.808	6.860	1,270,932	-0.01(-0.18%)
Feb 09, 2011	6.854	6.884	6.845	6.872	1,559,679	-0.01(-0.18%)
Feb 08, 2011	6.869	6.902	6.820	6.884	1,859,210	+0.04(+0.58%)
Feb 07, 2011	6.753	6.875	6.747	6.845	2,024,755	+0.11(+1.63%)
Feb 04, 2011	6.765	6.787	6.689	6.735	1,575,335	-0.02(-0.27%)
Feb 03, 2011	6.796	6.811	6.714	6.753	1,093,746	-0.03(-0.49%)
Feb 02, 2011	6.878	6.890	6.784	6.787	1,368,534	-0.10(-1.46%)

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.