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, 2018	11.10	11.32	11.10	11.24	7,707,439	+0.14(+1.30%)
Feb 27, 2018	11.26	11.31	11.09	11.09	4,721,047	-0.14(-1.24%)
Feb 26, 2018	11.22	11.27	11.19	11.23	3,430,327	+0.03(+0.30%)
Feb 23, 2018	11.10	11.22	11.10	11.20	2,614,420	+0.12(+1.05%)
Feb 22, 2018				11.08	3,037,610	+0.01(+0.05%)
Feb 21, 2018	11.11	11.19	11.08	11.08	3,063,023	-0.02(-0.15%)
Feb 20, 2018	11.19	11.23	11.09	11.09	3,312,293	-0.14(-1.24%)
Feb 16, 2018		11.23	11.23	11.23	0	+0.13(+1.20%)
Feb 15, 2018	11.08	11.11	11.04	11.10	3,547,191	+0.03(+0.30%)
Feb 14, 2018	10.96	11.08	10.94	11.06	2,794,061	+0.07(+0.61%)
Feb 13, 2018	10.98	11.03	10.90	11.00	3,273,356	+0.02(+0.20%)
Feb 12, 2018	10.98	11.02	10.85	10.98	5,916,982	+0.02(+0.15%)
Feb 09, 2018	11.00	11.03	10.80	10.96	8,361,425	+0.02(+0.15%)
Feb 08, 2018	11.04	11.12	10.94	10.94	6,754,793	-0.11(-1.00%)
Feb 07, 2018	11.19	11.23	11.05	11.05	5,029,955	-0.15(-1.34%)
Feb 06, 2018	10.99	11.23	10.99	11.20	10,128,095	+0.05(+0.45%)
Feb 05, 2018	11.24	11.25	10.98	11.15	10,758,089	-0.13(-1.18%)
Feb 02, 2018	11.29	11.35	11.26	11.29	6,280,573	-0.03(-0.29%)

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.