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

Starwood Property Trust (NY: STWD )

19.14 +0.13 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2010 6.054 6.153 6.010 6.054 6,286 -0.07(-1.13%)
Sep 29, 2010 6.071 6.132 6.022 6.123 1,487 +0.02(+0.35%)
Sep 28, 2010 6.101 6.101 5.925 6.101 42,090 +0.04(+0.65%)
Sep 27, 2010 6.092 6.092 5.998 6.062 916,951 -0.02(-0.25%)
Sep 24, 2010 6.019 6.077 6.013 6.077 1,215,326 +0.09(+1.47%)
Sep 23, 2010 5.976 6.025 5.937 5.989 10,800 -0.00(-0.05%)
Sep 22, 2010 5.946 6.043 5.946 5.992 1,736,162 +0.04(+0.72%)
Sep 21, 2010 6.031 6.040 5.931 5.949 1,611 -0.10(-1.61%)
Sep 20, 2010 5.961 6.071 5.894 6.046 1,181,476 +0.11(+1.79%)
Sep 17, 2010 5.940 5.979 5.848 5.940 1,222,752 -0.01(-0.20%)
Sep 15, 2010 5.986 6.013 5.922 5.952 978,512 -0.02(-0.41%)
Sep 14, 2010 6.001 6.056 5.976 5.976 679,086 -0.04(-0.71%)
Sep 13, 2010 5.998 6.028 5.964 6.019 606,520 +0.06(+1.02%)
Sep 10, 2010 5.961 5.995 5.934 5.958 421,245 +0.02(+0.41%)
Sep 09, 2010 5.973 5.973 5.894 5.934 494,806 +0.00(+0.00%)
Sep 08, 2010 5.928 5.940 5.888 5.934 728 +0.04(+0.72%)
Sep 07, 2010 5.909 5.922 5.851 5.891 6,470 -0.04(-0.72%)
Sep 03, 2010 5.879 5.940 5.861 5.934 725,973 +0.07(+1.14%)
Sep 02, 2010 5.940 5.940 5.806 5.867 9,014 -0.05(-0.87%)
Sep 01, 2010 5.839 5.918 5.818 5.918 904,393 +0.12(+2.16%)
Aug 31, 2010 5.788 5.815 5.696 5.794 6,404 +0.08(+1.44%)
Aug 30, 2010 5.745 5.794 5.699 5.711 459,760 -0.08(-1.32%)
Aug 27, 2010 5.788 5.788 5.629 5.788 479,343 +0.15(+2.65%)
Aug 26, 2010 5.629 5.675 5.611 5.638 591,809 +0.01(+0.16%)
Aug 25, 2010 5.617 5.660 5.590 5.629 4,632 -0.01(-0.11%)
Aug 24, 2010 5.666 5.724 5.605 5.635 13,863 -0.08(-1.44%)
Aug 23, 2010 5.851 5.851 5.714 5.717 792,446 -0.09(-1.47%)
Aug 20, 2010 5.675 5.818 5.669 5.803 903,543 +0.09(+1.60%)
Aug 19, 2010 5.772 5.784 5.696 5.711 13,233 -0.08(-1.32%)
Aug 18, 2010 5.717 5.824 5.669 5.788 54,053 +0.08(+1.44%)
Aug 17, 2010 5.757 5.797 5.696 5.705 11,802 -0.02(-0.37%)
Aug 16, 2010 5.653 5.803 5.635 5.727 614,711 +0.06(+1.13%)
Aug 13, 2010 5.663 5.721 5.638 5.663 696,991 -0.09(-1.48%)
Aug 12, 2010 5.593 5.833 5.580 5.748 1,009,312 +0.07(+1.18%)
Aug 11, 2010 5.556 5.705 5.504 5.681 3,115 +0.09(+1.64%)
Aug 10, 2010 5.510 5.657 5.468 5.590 6,487 +0.09(+1.72%)
Aug 09, 2010 5.526 5.526 5.452 5.495 379,263 +0.02(+0.28%)
Aug 06, 2010 5.480 5.519 5.352 5.480 454,222 -0.05(-0.88%)
Aug 05, 2010 5.586 5.626 5.526 5.529 2,787 -0.11(-1.89%)
Aug 04, 2010 5.495 5.635 5.495 5.635 9,556 +0.15(+2.66%)
Aug 03, 2010 5.431 5.559 5.416 5.489 344 +0.02(+0.45%)
Aug 02, 2010 5.474 5.483 5.385 5.465 447,922 +0.05(+1.01%)
Jul 30, 2010 5.410 5.486 5.398 5.410 455,821 -0.04(-0.78%)
Jul 29, 2010 5.468 5.513 5.443 5.452 863 -0.00(-0.06%)
Jul 28, 2010 5.455 5.480 5.437 5.455 5,535 -0.01(-0.17%)
Jul 27, 2010 5.477 5.483 5.431 5.465 4,024 +0.01(+0.22%)
Jul 26, 2010 5.440 5.468 5.392 5.452 565,599 +0.03(+0.51%)
Jul 23, 2010 5.337 5.434 5.251 5.425 466,412 +0.05(+0.96%)
Jul 22, 2010 5.273 5.388 5.224 5.373 1,444 +0.17(+3.22%)
Jul 21, 2010 5.331 5.355 5.178 5.206 500,547 -0.11(-2.12%)
Jul 20, 2010 5.142 5.321 5.117 5.318 2,291 +0.14(+2.71%)
Jul 19, 2010 5.160 5.209 5.123 5.178 749,715 +0.05(+0.89%)
Jul 16, 2010 5.133 5.346 5.114 5.133 866,699 -0.25(-4.59%)
Jul 15, 2010 5.468 5.468 5.325 5.379 755,545 -0.08(-1.40%)
Jul 14, 2010 5.425 5.477 5.404 5.455 725 -0.00(-0.06%)
Jul 13, 2010 5.459 5.477 5.398 5.459 16,135 +0.11(+1.99%)
Jul 12, 2010 5.337 5.392 5.200 5.352 443,562 +0.02(+0.34%)
Jul 09, 2010 5.334 5.340 5.248 5.334 299,038 +0.06(+1.16%)
Jul 08, 2010 5.273 5.276 5.175 5.273 10,364 +0.06(+1.17%)
Jul 07, 2010 5.108 5.218 5.099 5.212 687,809 +0.13(+2.64%)
Jul 06, 2010 5.078 5.224 5.047 5.078 8,335 -0.05(-0.95%)
Jul 02, 2010 5.127 5.163 5.090 5.127 756,514 +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.