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 (%)
Jul 29, 2016	10.56	10.63	10.55	10.63	2,601,330	+0.07(+0.69%)
Jul 28, 2016	10.47	10.57	10.45	10.55	4,207,240	+0.07(+0.65%)
Jul 27, 2016	10.49	10.54	10.39	10.49	2,392,710	-0.02(-0.19%)
Jul 26, 2016	10.44	10.52	10.41	10.50	4,006,749	+0.09(+0.89%)
Jul 25, 2016	10.48	10.53	10.41	10.41	3,905,465	-0.09(-0.84%)
Jul 22, 2016	10.46	10.54	10.45	10.50	1,532,202	+0.05(+0.51%)
Jul 21, 2016	10.43	10.47	10.41	10.45	2,154,489	-0.01(-0.09%)
Jul 20, 2016	10.47	10.49	10.40	10.46	2,715,170	-0.01(-0.09%)
Jul 19, 2016	10.36	10.47	10.36	10.47	3,020,862	+0.08(+0.75%)
Jul 18, 2016	10.31	10.39	10.30	10.39	3,798,314	+0.10(+0.95%)
Jul 15, 2016	10.22	10.29	10.19	10.29	2,406,391	+0.07(+0.72%)
Jul 14, 2016	10.28	10.30	10.20	10.22	2,966,300	-0.03(-0.33%)
Jul 13, 2016	10.25	10.28	10.17	10.25	4,553,588	+0.00(+0.00%)
Jul 12, 2016	10.23	10.29	10.17	10.25	5,264,419	+0.06(+0.57%)
Jul 11, 2016	10.11	10.20	10.11	10.19	3,105,888	+0.08(+0.77%)
Jul 08, 2016	9.988	10.12	9.939	10.11	3,092,907	+0.18(+1.77%)
Jul 07, 2016	10.05	10.07	9.900	9.939	2,758,897	-0.13(-1.26%)
Jul 06, 2016	10.00	10.08	9.871	10.07	5,952,354	+0.04(+0.44%)
Jul 05, 2016	10.05	10.09	9.978	10.02	5,959,624	-0.05(-0.48%)

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.