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 (%)
Jun 30, 2014	9.622	9.700	9.594	9.696	5,809,232	+0.07(+0.76%)
Jun 27, 2014	9.602	9.647	9.565	9.622	4,061,187	+0.00(+0.04%)
Jun 26, 2014	9.528	9.655	9.451	9.618	3,865,608	+0.09(+0.90%)
Jun 25, 2014	9.565	9.588	9.437	9.533	4,899,041	-0.02(-0.25%)
Jun 24, 2014	9.668	9.700	9.553	9.557	4,929,680	-0.11(-1.16%)
Jun 23, 2014	9.692	9.748	9.648	9.668	3,554,312	-0.02(-0.25%)
Jun 20, 2014	9.616	9.704	9.596	9.692	6,919,502	+0.06(+0.62%)
Jun 19, 2014	9.557	9.640	9.537	9.632	3,108,430	+0.07(+0.75%)
Jun 18, 2014	9.501	9.576	9.465	9.560	2,249,064	+0.06(+0.59%)
Jun 17, 2014	9.545	9.560	9.487	9.505	3,203,652	-0.06(-0.59%)
Jun 16, 2014	9.648	9.654	9.537	9.560	3,399,473	-0.08(-0.79%)
Jun 13, 2014	9.517	9.652	9.469	9.636	3,904,932	+0.12(+1.26%)
Jun 12, 2014	9.553	9.584	9.449	9.517	6,672,205	-0.04(-0.42%)
Jun 11, 2014	9.672	9.700	9.553	9.557	5,496,532	-0.11(-1.12%)
Jun 10, 2014	9.696	9.708	9.652	9.664	5,810,062	-0.09(-0.94%)
Jun 06, 2014	9.780	9.796	9.692	9.756	4,694,566	+0.01(+0.08%)
Jun 05, 2014	9.800	9.818	9.670	9.748	6,317,410	-0.05(-0.53%)
Jun 04, 2014	9.700	9.832	9.684	9.800	4,841,401	+0.10(+1.03%)
Jun 03, 2014	9.768	9.768	9.636	9.700	6,041,291	-0.07(-0.74%)

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.