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 28, 2017	11.57	11.64	11.53	11.63	5,230,454	+0.06(+0.53%)
Feb 27, 2017	11.67	11.67	11.56	11.57	3,695,815	-0.09(-0.74%)
Feb 24, 2017	11.65	11.70	11.60	11.66	3,105,190	-0.03(-0.22%)
Feb 23, 2017	11.68	11.70	11.47	11.68	4,313,217	+0.05(+0.39%)
Feb 22, 2017	11.66	11.69	11.58	11.64	3,772,045	-0.04(-0.35%)
Feb 21, 2017	11.66	11.70	11.61	11.68	3,010,556	+0.04(+0.31%)
Feb 17, 2017		11.64	11.64	11.64	0	-0.03(-0.22%)
Feb 16, 2017	11.52	11.68	11.52	11.67	5,108,947	+0.15(+1.28%)
Feb 15, 2017	11.59	11.60	11.48	11.52	3,261,759	-0.09(-0.75%)
Feb 14, 2017	11.63	11.65	11.53	11.60	2,881,867	-0.02(-0.18%)
Feb 13, 2017	11.62	11.67	11.61	11.62	5,918,713	+0.04(+0.31%)
Feb 10, 2017	11.56	11.63	11.54	11.59	2,068,108	+0.03(+0.22%)
Feb 09, 2017	11.57	11.60	11.53	11.56	1,608,625	-0.01(-0.09%)
Feb 08, 2017	11.53	11.61	11.50	11.57	2,918,698	-0.02(-0.13%)
Feb 07, 2017	11.53	11.61	11.51	11.59	3,286,698	+0.06(+0.49%)
Feb 06, 2017	11.43	11.56	11.43	11.53	3,305,183	+0.10(+0.85%)
Feb 03, 2017	11.42	11.49	11.42	11.44	2,526,457	+0.02(+0.13%)
Feb 02, 2017	11.34	11.46	11.30	11.42	3,117,272	+0.08(+0.72%)

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.