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 (%)
Dec 31, 2012	6.878	7.003	6.875	6.994	3,215,912	+0.12(+1.68%)
Dec 28, 2012	6.927	6.966	6.875	6.878	2,430,777	-0.09(-1.35%)
Dec 27, 2012	7.003	7.052	6.908	6.972	3,290,211	-0.11(-1.55%)
Dec 26, 2012	7.116	7.131	7.067	7.082	3,658,759	-0.03(-0.39%)
Dec 24, 2012	7.088	7.125	7.052	7.110	1,352,565	+0.00(+0.00%)
Dec 21, 2012	7.106	7.146	7.049	7.110	7,130,143	-0.04(-0.55%)
Dec 20, 2012	7.116	7.177	7.094	7.149	2,350,017	+0.05(+0.64%)
Dec 19, 2012	6.975	7.170	6.975	7.103	4,411,824	+0.01(+0.13%)
Dec 18, 2012	7.033	7.094	6.982	7.094	2,149,752	+0.06(+0.91%)
Dec 17, 2012	6.951	7.033	6.933	7.030	2,052,098	+0.09(+1.36%)
Dec 14, 2012	7.000	7.000	6.887	6.936	2,286,634	-0.03(-0.44%)
Dec 13, 2012	6.975	7.024	6.933	6.966	3,413,206	+0.01(+0.18%)
Dec 12, 2012	7.009	7.027	6.942	6.954	3,322,210	-0.04(-0.61%)
Dec 11, 2012	6.969	7.027	6.967	6.997	3,960,772	+0.05(+0.66%)
Dec 10, 2012	6.951	7.000	6.938	6.951	1,879,623	+0.00(+0.00%)
Dec 07, 2012	6.975	7.006	6.902	6.951	1,499,128	+0.01(+0.18%)
Dec 06, 2012	6.942	6.982	6.930	6.939	1,512,460	+0.00(+0.04%)
Dec 05, 2012	6.963	6.985	6.902	6.936	3,283,406	-0.02(-0.31%)

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.