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 (%)
Apr 30, 2012	6.351	6.380	6.305	6.357	12,161,045	+0.00(+0.05%)
Apr 27, 2012	6.330	6.357	6.290	6.354	4,190,827	+0.05(+0.72%)
Apr 26, 2012	6.184	6.348	6.184	6.308	4,724,578	+0.13(+2.12%)
Apr 25, 2012	6.241	6.409	6.153	6.177	9,370,278	-0.02(-0.25%)
Apr 24, 2012	6.199	6.220	6.159	6.193	7,161,311	+0.01(+0.15%)
Apr 23, 2012	6.177	6.214	6.155	6.184	1,900,804	-0.05(-0.73%)
Apr 20, 2012	6.205	6.235	6.177	6.229	4,667,800	+0.06(+0.94%)
Apr 19, 2012	6.211	6.217	6.141	6.171	3,550,262	-0.02(-0.30%)
Apr 18, 2012	6.177	6.202	6.132	6.190	5,557,696	-0.02(-0.25%)
Apr 17, 2012	6.177	6.257	6.168	6.205	23,564,020	-0.17(-2.68%)
Apr 16, 2012	6.321	6.400	6.311	6.375	1,976,207	+0.09(+1.45%)
Apr 13, 2012	6.321	6.342	6.269	6.284	1,113,069	-0.03(-0.53%)
Apr 12, 2012	6.287	6.357	6.254	6.318	2,144,536	+0.05(+0.73%)
Apr 11, 2012	6.272	6.287	6.202	6.272	1,674,328	+0.05(+0.73%)
Apr 10, 2012	6.293	6.311	6.193	6.226	3,140,625	-0.05(-0.78%)
Apr 09, 2012	6.247	6.311	6.217	6.275	1,914,714	-0.02(-0.34%)
Apr 05, 2012	6.296	6.336	6.269	6.296	1,323,226	-0.03(-0.43%)
Apr 04, 2012	6.257	6.372	6.241	6.324	2,152,395	-0.01(-0.14%)
Apr 03, 2012	6.398	6.415	6.305	6.333	2,996,649	-0.06(-0.95%)

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.