Indicators

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.39	10.41	10.36	10.36	7,225,968	-0.01(-0.08%)
May 28, 2015	10.38	10.41	10.36	10.37	11,274,331	+0.00(+0.00%)
May 27, 2015	10.36	10.41	10.35	10.37	6,087,360	+0.01(+0.13%)
May 26, 2015	10.42	10.45	10.33	10.36	12,916,159	-0.05(-0.50%)
May 22, 2015	10.52	10.41	10.41	10.41	4,993,692	-0.10(-0.99%)
May 21, 2015	10.57	10.62	10.48	10.52	4,993,446	-0.07(-0.66%)
May 20, 2015	10.61	10.65	10.58	10.59	1,962,773	-0.04(-0.41%)
May 19, 2015	10.59	10.63	10.56	10.63	3,642,124	+0.02(+0.16%)
May 18, 2015	10.52	10.62	10.50	10.61	2,430,876	+0.08(+0.78%)
May 15, 2015	10.60	10.62	10.52	10.53	6,482,188	-0.05(-0.45%)
May 14, 2015	10.42	10.59	10.42	10.58	6,323,476	+0.20(+1.92%)
May 13, 2015	10.39	10.46	10.36	10.38	2,829,659	+0.01(+0.08%)
May 12, 2015	10.38	10.43	10.32	10.37	4,587,247	-0.04(-0.42%)
May 11, 2015	10.46	10.49	10.39	10.41	3,991,969	-0.07(-0.70%)
May 08, 2015	10.54	10.63	10.47	10.49	3,104,567	+0.03(+0.29%)
May 07, 2015	10.39	10.47	10.35	10.46	5,095,394	+0.05(+0.50%)
May 06, 2015	10.52	10.53	10.35	10.40	4,787,716	-0.08(-0.79%)
May 05, 2015	10.56	10.59	10.40	10.49	4,680,213	-0.06(-0.53%)
May 04, 2015	10.48	10.55	10.48	10.54	4,388,454	+0.07(+0.66%)

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.