Indicators

Starwood Property Trust (NY: STWD )

19.37 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	7.256	7.539	7.170	7.539	72,083,856	+0.37(+5.14%)
Jun 26, 2013	7.231	7.329	7.155	7.170	6,724,672	-0.14(-1.88%)
Jun 25, 2013	7.189	7.399	7.189	7.308	8,124,965	+0.20(+2.83%)
Jun 24, 2013	7.091	7.282	6.930	7.106	8,445,205	-0.02(-0.26%)
Jun 21, 2013	7.213	7.301	6.972	7.125	15,792,021	-0.04(-0.59%)
Jun 20, 2013	7.487	7.487	7.134	7.167	10,295,423	-0.39(-5.16%)
Jun 19, 2013	7.853	7.895	7.487	7.557	7,004,834	-0.28(-3.58%)
Jun 18, 2013	7.755	7.862	7.661	7.838	4,073,429	+0.09(+1.22%)
Jun 17, 2013	7.883	7.944	7.719	7.743	5,498,712	-0.11(-1.36%)
Jun 14, 2013	7.841	7.965	7.813	7.850	5,912,719	+0.01(+0.12%)
Jun 13, 2013	7.573	7.889	7.563	7.841	6,393,162	+0.25(+3.25%)
Jun 12, 2013	7.697	7.710	7.429	7.594	6,510,966	-0.07(-0.95%)
Jun 11, 2013	7.694	7.734	7.615	7.667	3,487,443	-0.10(-1.29%)
Jun 10, 2013	7.789	7.838	7.713	7.767	4,446,298	-0.02(-0.20%)
Jun 07, 2013	7.905	7.917	7.711	7.783	4,012,669	-0.06(-0.74%)
Jun 06, 2013	7.594	7.844	7.585	7.841	5,912,216	+0.26(+3.37%)
Jun 05, 2013	7.661	7.707	7.579	7.585	4,697,737	-0.09(-1.11%)
Jun 04, 2013	7.710	7.789	7.652	7.670	6,181,502	-0.05(-0.71%)

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.