Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.104 6.168 6.068 6.132 836,644 -0.01(-0.20%)
Oct 29, 2009 6.150 6.150 6.071 6.144 874,696 +0.04(+0.65%)
Oct 28, 2009 6.156 6.208 6.104 6.104 714,817 -0.07(-1.09%)
Oct 27, 2009 6.199 6.238 6.159 6.171 291,779 +0.01(+0.15%)
Oct 26, 2009 6.177 6.269 6.141 6.162 243,928 -0.03(-0.44%)
Oct 23, 2009 6.180 6.214 6.129 6.190 366,006 -0.07(-1.07%)
Oct 22, 2009 6.208 6.299 6.187 6.257 521,529 +0.06(+0.93%)
Oct 21, 2009 6.244 6.613 6.190 6.199 901,412 -0.08(-1.21%)
Oct 20, 2009 6.287 6.299 6.232 6.275 440,509 -0.03(-0.43%)
Oct 19, 2009 6.238 6.305 6.162 6.302 846,318 +0.11(+1.82%)
Oct 16, 2009 6.196 6.279 6.110 6.190 709,693 -0.00(-0.05%)
Oct 15, 2009 6.153 6.222 6.135 6.193 1,196,341 +0.02(+0.25%)
Oct 14, 2009 6.226 6.244 6.144 6.177 833,850 +0.01(+0.20%)
Oct 13, 2009 6.132 6.177 6.101 6.165 712,487 +0.03(+0.55%)
Oct 12, 2009 6.171 6.202 6.101 6.132 363,272 -0.03(-0.49%)
Oct 09, 2009 6.205 6.205 6.095 6.162 410,014 -0.00(-0.05%)
Oct 08, 2009 6.165 6.205 6.123 6.165 503,994 +0.02(+0.25%)
Oct 07, 2009 6.150 6.211 6.126 6.150 648,693 -0.03(-0.49%)
Oct 06, 2009 6.150 6.214 6.123 6.180 1,994,059 +0.09(+1.40%)
Oct 05, 2009 6.138 6.174 6.077 6.095 1,805,445 +0.00(+0.00%)
Oct 02, 2009 6.062 6.113 6.062 6.095 1,135,377 -0.01(-0.10%)
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.