Indicators

Starwood Property Trust (NY: STWD )

19.37 +0.25 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.918	7.012	6.915	6.982	10,206,407	+0.02(+0.35%)
Oct 26, 2012	6.969	6.957	6.957	6.957	2,783,593	-0.01(-0.13%)
Oct 25, 2012	7.024	7.027	6.918	6.966	2,698,178	-0.02(-0.35%)
Oct 24, 2012	6.902	6.991	6.878	6.991	2,843,018	+0.10(+1.50%)
Oct 23, 2012	6.826	6.933	6.820	6.887	3,322,476	-0.04(-0.57%)
Oct 19, 2012	6.930	6.991	6.896	6.927	3,009,810	-0.03(-0.44%)
Oct 18, 2012	7.006	7.018	6.957	6.957	1,781,930	-0.04(-0.57%)
Oct 17, 2012	6.951	7.006	6.902	6.997	3,021,773	+0.03(+0.44%)
Oct 16, 2012	6.823	6.972	6.793	6.966	4,538,571	+0.18(+2.60%)
Oct 15, 2012	6.826	6.838	6.695	6.790	5,739,938	-0.02(-0.31%)
Oct 12, 2012	6.838	6.887	6.811	6.811	3,016,402	-0.05(-0.67%)
Oct 11, 2012	6.942	6.969	6.841	6.857	4,792,860	-0.05(-0.79%)
Oct 10, 2012	6.930	6.957	6.884	6.912	3,111,830	-0.00(-0.04%)
Oct 09, 2012	7.043	7.049	6.912	6.915	5,241,892	-0.12(-1.77%)
Oct 08, 2012	7.015	7.067	7.009	7.039	3,899,162	+0.02(+0.26%)
Oct 05, 2012	7.076	7.079	7.006	7.021	9,659,491	-0.05(-0.77%)
Oct 04, 2012	7.076	7.097	6.963	7.076	31,087,604	-0.12(-1.69%)
Oct 03, 2012	7.219	7.265	7.158	7.198	2,358,110	-0.03(-0.38%)
Oct 02, 2012	7.234	7.286	7.177	7.225	1,465,173	+0.02(+0.25%)

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.