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

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 6.046 6.278 6.019 6.168 16,954,282 +0.12(+1.96%)
Sep 29, 2009 6.001 6.089 5.943 6.049 2,880,551 +0.03(+0.53%)
Sep 28, 2009 5.986 6.031 5.982 6.017 537,966 +0.04(+0.74%)
Sep 25, 2009 6.025 6.043 5.958 5.973 1,257,600 -0.05(-0.76%)
Sep 24, 2009 6.059 6.062 6.001 6.019 945,286 -0.01(-0.20%)
Sep 23, 2009 6.062 6.071 6.016 6.031 975,886 -0.02(-0.35%)
Sep 22, 2009 6.037 6.074 5.982 6.053 1,664,539 -0.00(-0.05%)
Sep 21, 2009 6.086 6.086 6.004 6.056 937,341 -0.02(-0.30%)
Sep 18, 2009 6.016 6.074 5.973 6.074 2,478,074 +0.01(+0.20%)
Sep 17, 2009 6.016 6.071 6.001 6.062 1,605,679 +0.04(+0.65%)
Sep 16, 2009 5.961 6.092 5.961 6.023 1,420,282 +0.05(+0.83%)
Sep 15, 2009 5.986 6.025 5.961 5.973 719,594 -0.04(-0.66%)
Sep 14, 2009 6.001 6.022 5.946 6.013 764,301 +0.03(+0.46%)
Sep 11, 2009 5.955 6.013 5.915 5.986 999,687 -0.00(-0.05%)
Sep 10, 2009 5.989 6.043 5.976 5.989 930,076 -0.00(-0.05%)
Sep 09, 2009 5.986 6.083 5.977 5.991 548,170 -0.01(-0.21%)
Sep 08, 2009 6.077 6.086 5.976 6.004 437,059 -0.07(-1.10%)
Sep 04, 2009 6.077 6.089 6.019 6.071 123,697 +0.00(+0.00%)
Sep 03, 2009 6.110 6.110 6.031 6.071 500,931 +0.02(+0.25%)
Sep 02, 2009 5.970 6.062 5.970 6.056 644,862 +0.09(+1.43%)
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.