Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.271	8.294	8.097	8.137	5,662,486	-0.17(-2.07%)
Feb 26, 2016	8.540	8.591	8.285	8.308	5,967,692	-0.25(-2.93%)
Feb 25, 2016	8.248	8.568	8.234	8.559	6,039,252	+0.32(+3.94%)
Feb 24, 2016	8.169	8.248	8.021	8.234	8,043,253	+0.02(+0.28%)
Feb 23, 2016	8.281	8.350	8.178	8.211	3,719,250	-0.12(-1.45%)
Feb 22, 2016	8.220	8.397	8.220	8.332	3,370,986	+0.15(+1.87%)
Feb 19, 2016	8.281	8.304	8.151	8.178	3,478,480	-0.11(-1.34%)
Feb 18, 2016	8.285	8.336	8.199	8.290	4,202,348	+0.00(+0.06%)
Feb 17, 2016	8.109	8.345	8.109	8.285	5,020,203	+0.21(+2.58%)
Feb 16, 2016	8.025	8.095	7.914	8.076	4,924,729	+0.12(+1.52%)
Feb 12, 2016	7.919	7.956	7.956	7.956	5,121,629	+0.10(+1.30%)
Feb 11, 2016	8.053	8.062	7.742	7.854	8,724,439	-0.35(-4.24%)
Feb 10, 2016	8.183	8.299	8.125	8.202	4,797,579	+0.07(+0.91%)
Feb 09, 2016	8.141	8.294	8.039	8.127	4,491,577	-0.13(-1.52%)
Feb 08, 2016	8.485	8.489	8.169	8.253	6,251,306	-0.26(-3.05%)
Feb 05, 2016	8.670	8.735	8.512	8.512	4,892,627	-0.19(-2.19%)
Feb 04, 2016	8.707	8.846	8.638	8.703	4,934,037	-0.02(-0.21%)
Feb 03, 2016	8.601	8.758	8.522	8.721	4,759,336	+0.16(+1.84%)
Feb 02, 2016	8.633	8.675	8.457	8.564	3,816,533	-0.09(-1.02%)

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.