Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.913 9.105 8.564 8.858 9,656,936 -0.28(-3.07%)
Apr 29, 2020 8.954 9.303 8.667 9.139 12,555,934 +0.64(+7.57%)
Apr 28, 2020 8.071 8.715 7.982 8.496 10,000,607 +0.70(+8.96%)
Apr 27, 2020 7.722 8.112 7.489 7.797 9,636,833 +0.10(+1.33%)
Apr 24, 2020 7.852 7.941 7.500 7.695 9,392,671 -0.16(-2.01%)
Apr 23, 2020 8.023 8.290 7.845 7.852 7,125,651 -0.10(-1.29%)
Apr 22, 2020 8.160 8.215 7.804 7.955 6,001,085 +0.01(+0.09%)
Apr 21, 2020 7.606 8.085 7.530 7.948 8,537,177 +0.16(+2.11%)
Apr 20, 2020 8.037 8.407 7.599 7.784 12,039,408 -0.75(-8.75%)
Apr 17, 2020 8.393 8.639 8.229 8.530 10,365,973 +0.53(+6.68%)
Apr 16, 2020 8.482 8.564 7.832 7.996 8,499,350 -0.43(-5.12%)
Apr 15, 2020 9.310 9.310 8.256 8.427 12,445,421 -1.01(-10.73%)
Apr 14, 2020 10.17 10.17 9.297 9.440 8,359,420 -0.36(-3.70%)
Apr 13, 2020 9.584 9.831 8.769 9.803 10,737,698 +0.40(+4.30%)
Apr 09, 2020 9.577 10.71 9.399 9.399 15,373,304 +0.78(+9.05%)
Apr 08, 2020 7.948 8.722 7.797 8.619 9,587,648 +1.06(+14.04%)
Apr 07, 2020 7.921 8.544 7.503 7.558 15,872,995 +0.25(+3.47%)
Apr 06, 2020 6.853 7.708 6.711 7.304 11,812,770 +0.95(+14.98%)
Apr 03, 2020 6.627 6.675 5.853 6.353 13,356,290 -0.33(-4.92%)
Apr 02, 2020 6.791 7.065 6.586 6.681 8,621,616 -0.18(-2.59%)
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.