Indicators

Starwood Property Trust (NY: STWD )

19.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.095	6.171	6.095	6.156	719,663	+0.06(+0.95%)
Oct 28, 2010	6.110	6.174	6.092	6.098	622,459	+0.01(+0.10%)
Oct 27, 2010	6.034	6.141	6.034	6.092	1,299,566	-0.06(-0.99%)
Oct 25, 2010	6.184	6.202	6.129	6.153	1,230,112	+0.00(+0.05%)
Oct 22, 2010	6.104	6.171	6.086	6.150	1,170,498	+0.06(+1.00%)
Oct 21, 2010	6.184	6.202	6.071	6.089	1,197,004	-0.05(-0.84%)
Oct 20, 2010	6.141	6.208	6.135	6.141	955,729	+0.03(+0.55%)
Oct 19, 2010	6.159	6.196	6.095	6.107	1,003,876	-0.10(-1.67%)
Oct 18, 2010	6.187	6.217	6.165	6.211	769,905	+0.05(+0.89%)
Oct 15, 2010	6.180	6.217	6.153	6.156	1,478,348	-0.01(-0.10%)
Oct 14, 2010	6.202	6.278	6.153	6.162	863,354	-0.02(-0.30%)
Oct 13, 2010	6.187	6.254	6.174	6.180	932,781	+0.00(+0.00%)
Oct 12, 2010	6.184	6.205	6.141	6.180	550,763	+0.01(+0.15%)
Oct 11, 2010	6.092	6.199	6.077	6.171	437,804	+0.09(+1.55%)
Oct 08, 2010	6.077	6.104	6.046	6.077	1,429,957	-0.01(-0.20%)
Oct 07, 2010	6.159	6.184	6.083	6.089	482	-0.03(-0.45%)
Oct 06, 2010	6.162	6.162	6.083	6.116	576,633	-0.04(-0.59%)
Oct 05, 2010	6.092	6.162	6.056	6.153	3,302	+0.09(+1.41%)
Oct 04, 2010	6.098	6.126	6.031	6.068	771,136	-0.02(-0.30%)

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.