Indicators

Starwood Property Trust (NY: STWD )

19.48 +0.11 (+0.54%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.884	6.963	6.832	6.942	1,095,752	+0.08(+1.11%)
Apr 28, 2011	6.869	6.896	6.845	6.866	773,579	-0.01(-0.18%)
Apr 27, 2011	6.884	6.899	6.832	6.878	934,488	+0.01(+0.18%)
Apr 26, 2011	6.802	6.881	6.799	6.866	1,974,276	+0.09(+1.30%)
Apr 25, 2011	6.753	6.781	6.732	6.777	586,934	+0.02(+0.27%)
Apr 21, 2011	6.720	6.759	6.686	6.759	756,652	+0.04(+0.59%)
Apr 20, 2011	6.692	6.723	6.674	6.720	753,369	+0.09(+1.33%)
Apr 19, 2011	6.616	6.643	6.592	6.631	914,416	+0.04(+0.60%)
Apr 18, 2011	6.607	6.631	6.552	6.592	990,422	-0.07(-1.05%)
Apr 15, 2011	6.628	6.677	6.592	6.662	840,967	+0.01(+0.18%)
Apr 14, 2011	6.531	6.653	6.512	6.650	800,627	+0.09(+1.30%)
Apr 13, 2011	6.549	6.586	6.531	6.564	1,128,092	+0.02(+0.23%)
Apr 12, 2011	6.540	6.613	6.540	6.549	932,439	-0.02(-0.28%)
Apr 11, 2011	6.640	6.677	6.549	6.567	1,520,113	-0.07(-1.10%)
Apr 08, 2011	6.698	6.704	6.628	6.640	1,531,052	-0.02(-0.32%)
Apr 07, 2011	6.689	6.704	6.656	6.662	1,732,453	-0.02(-0.32%)
Apr 06, 2011	6.656	6.717	6.634	6.683	2,676,606	+0.05(+0.83%)
Apr 05, 2011	6.625	6.668	6.589	6.628	2,079,094	-0.01(-0.09%)
Apr 04, 2011	6.717	6.717	6.610	6.634	4,594,837	-0.08(-1.13%)

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.