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 (%)
Feb 28, 2013	8.342	8.553	8.322	8.514	6,559,442	+0.12(+1.38%)
Feb 27, 2013	8.032	8.456	8.032	8.398	11,490,015	+0.37(+4.55%)
Feb 26, 2013	7.950	8.042	7.939	8.032	3,381,467	+0.02(+0.30%)
Feb 22, 2013	7.950	8.011	7.938	8.008	2,536,632	+0.10(+1.31%)
Feb 21, 2013	8.011	8.011	7.865	7.905	4,453,464	-0.12(-1.52%)
Feb 20, 2013	8.118	8.139	8.020	8.026	4,561,702	-0.08(-1.01%)
Feb 19, 2013	8.118	8.148	8.063	8.109	5,610,082	+0.03(+0.34%)
Feb 15, 2013	8.127	8.166	8.048	8.081	4,221,207	-0.06(-0.79%)
Feb 14, 2013	8.054	8.154	8.014	8.145	5,477,192	+0.07(+0.91%)
Feb 13, 2013	8.005	8.133	7.959	8.072	5,962,790	+0.08(+0.99%)
Feb 12, 2013	7.758	7.996	7.758	7.993	18,859,136	+0.20(+2.58%)
Feb 11, 2013	7.844	7.955	7.740	7.792	15,647,842	-0.12(-1.58%)
Feb 08, 2013	7.905	7.956	7.905	7.917	3,654,163	+0.02(+0.31%)
Feb 07, 2013	7.920	7.920	7.825	7.892	2,901,086	-0.01(-0.15%)
Feb 06, 2013	7.834	7.908	7.813	7.905	1,801,933	+0.05(+0.66%)
Feb 04, 2013	7.859	7.905	7.816	7.853	2,021,225	-0.02(-0.27%)

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.