Indicators

Starwood Property Trust (NY: STWD )

20.96 -0.15 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.11	10.19	10.09	10.12	3,705,038	+0.02(+0.25%)
Feb 26, 2015	10.12	10.16	10.06	10.09	3,287,139	-0.01(-0.08%)
Feb 25, 2015	10.08	10.21	10.07	10.10	6,058,851	+0.03(+0.33%)
Feb 24, 2015	10.17	10.18	10.01	10.07	5,175,583	-0.10(-1.02%)
Feb 23, 2015	10.13	10.23	10.13	10.17	4,642,089	+0.05(+0.49%)
Feb 20, 2015	10.07	10.15	10.07	10.12	3,963,086	+0.05(+0.54%)
Feb 19, 2015	10.08	10.11	9.993	10.07	2,861,036	-0.02(-0.25%)
Feb 18, 2015	10.08	10.11	10.05	10.09	4,678,864	+0.02(+0.16%)
Feb 17, 2015	10.06	10.16	10.03	10.08	5,827,172	+0.02(+0.25%)
Feb 13, 2015	10.07	10.05	10.05	10.05	4,216,031	-0.04(-0.41%)
Feb 12, 2015	10.04	10.11	10.00	10.09	2,990,983	+0.09(+0.91%)
Feb 11, 2015	10.05	10.08	9.977	10.00	2,326,440	-0.03(-0.33%)
Feb 10, 2015	10.03	10.07	9.985	10.03	2,603,043	+0.02(+0.21%)
Feb 09, 2015	9.993	10.07	9.964	10.01	3,814,433	+0.02(+0.21%)
Feb 06, 2015	10.11	10.11	9.935	9.993	4,786,734	-0.14(-1.35%)
Feb 05, 2015	10.03	10.15	10.00	10.13	4,996,376	+0.14(+1.37%)
Feb 04, 2015	10.02	10.02	9.923	9.993	6,291,394	-0.04(-0.37%)
Feb 03, 2015	9.981	10.09	9.919	10.03	5,732,718	+0.07(+0.67%)

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.