Indicators

Starwood Property Trust (NY: STWD )

19.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.553	5.672	5.529	5.553	1,243,658	-0.06(-1.03%)
May 27, 2010	5.437	5.611	5.434	5.611	1,151,020	+0.23(+4.30%)
May 26, 2010	5.379	5.682	5.318	5.379	8,154	+0.00(+0.00%)
May 25, 2010	5.209	5.407	5.133	5.379	2,140	+0.09(+1.61%)
May 24, 2010	5.459	5.459	5.279	5.294	1,045,838	-0.16(-2.85%)
May 21, 2010	5.270	5.462	5.267	5.449	1,610,308	+0.12(+2.23%)
May 20, 2010	5.364	5.434	5.306	5.331	89,952	-0.11(-2.02%)
May 19, 2010	5.428	5.492	5.376	5.440	1,497,146	-0.04(-0.72%)
May 18, 2010	5.791	5.791	5.455	5.480	12,530	-0.26(-4.51%)
May 17, 2010	5.605	5.757	5.510	5.739	838,610	+0.19(+3.35%)
May 14, 2010	5.553	5.623	5.507	5.553	871,259	-0.06(-1.14%)
May 13, 2010	5.629	5.687	5.519	5.617	639,208	-0.05(-0.81%)
May 12, 2010	5.660	5.684	5.614	5.663	1,088,477	+0.04(+0.70%)
May 11, 2010	5.632	5.681	5.614	5.623	2,192	-0.01(-0.22%)
May 10, 2010	5.650	5.684	5.611	5.635	1,804,917	+0.19(+3.53%)
May 07, 2010	5.483	5.550	5.398	5.443	1,808,101	-0.06(-1.05%)
May 06, 2010	5.660	5.754	5.008	5.501	69,926	-0.24(-4.19%)
May 05, 2010	5.736	5.766	5.690	5.742	833,768	-0.02(-0.26%)
May 04, 2010	5.788	5.809	5.733	5.757	1,115,062	-0.03(-0.53%)

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.