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, 2014	9.295	9.444	9.252	9.405	8,022,489	+0.10(+1.09%)
Feb 27, 2014	9.331	9.397	9.260	9.303	6,295,475	-0.04(-0.46%)
Feb 26, 2014	9.342	9.475	9.307	9.346	7,226,099	-0.01(-0.08%)
Feb 25, 2014	9.393	9.472	9.334	9.354	7,066,517	-0.07(-0.71%)
Feb 24, 2014	9.381	9.460	9.362	9.421	4,955,528	+0.05(+0.54%)
Feb 21, 2014	9.464	9.487	9.362	9.370	4,064,008	-0.09(-0.95%)
Feb 20, 2014	9.448	9.479	9.425	9.460	3,619,264	+0.02(+0.25%)
Feb 19, 2014	9.550	9.577	9.425	9.436	9,328,358	-0.10(-1.03%)
Feb 18, 2014	9.554	9.573	9.511	9.534	6,020,195	-0.00(-0.04%)
Feb 14, 2014	9.569	9.538	9.538	9.538	3,997,222	-0.02(-0.16%)
Feb 13, 2014	9.562	9.605	9.526	9.554	5,296,900	-0.01(-0.08%)
Feb 12, 2014	9.507	9.597	9.507	9.562	4,065,786	+0.06(+0.62%)
Feb 11, 2014	9.475	9.636	9.432	9.503	6,223,775	+0.06(+0.66%)
Feb 10, 2014	9.378	9.475	9.334	9.440	5,245,654	+0.09(+0.92%)
Feb 07, 2014	9.417	9.515	9.342	9.354	5,168,522	+0.02(+0.21%)
Feb 06, 2014	9.436	9.511	9.331	9.334	5,001,640	-0.06(-0.67%)
Feb 05, 2014	9.409	9.491	9.315	9.397	8,560,884	-0.01(-0.12%)
Feb 04, 2014	9.358	9.432	9.317	9.409	6,572,826	+0.05(+0.54%)

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.