Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.705	5.705	5.632	5.638	2,015,290	+0.01(+0.11%)
Dec 29, 2011	5.644	5.653	5.577	5.632	1,805,452	-0.01(-0.16%)
Dec 28, 2011	5.675	5.687	5.632	5.641	2,365,667	-0.15(-2.53%)
Dec 27, 2011	5.803	5.809	5.757	5.788	2,096,739	+0.00(+0.00%)
Dec 23, 2011	5.800	5.821	5.757	5.788	1,984,880	-0.01(-0.21%)
Dec 21, 2011	5.803	5.851	5.775	5.800	1,920,147	-0.03(-0.47%)
Dec 20, 2011	5.766	5.848	5.745	5.827	2,635,520	+0.13(+2.24%)
Dec 19, 2011	5.821	5.836	5.684	5.699	2,510,198	-0.10(-1.78%)
Dec 16, 2011	5.757	5.824	5.714	5.803	4,567,786	+0.08(+1.44%)
Dec 15, 2011	5.757	5.763	5.602	5.721	2,791,115	+0.02(+0.43%)
Dec 14, 2011	5.635	5.742	5.620	5.696	2,649,706	+0.05(+0.97%)
Dec 13, 2011	5.681	5.760	5.635	5.641	3,891,368	-0.01(-0.22%)
Dec 12, 2011	5.641	5.678	5.623	5.653	2,246,845	-0.02(-0.27%)
Dec 09, 2011	5.568	5.687	5.526	5.669	1,936,260	+0.13(+2.37%)
Dec 08, 2011	5.638	5.641	5.527	5.538	1,845,067	-0.13(-2.31%)
Dec 07, 2011	5.608	5.676	5.583	5.669	2,555,781	+0.08(+1.36%)
Dec 06, 2011	5.535	5.632	5.512	5.593	2,227,272	+0.05(+0.82%)
Dec 05, 2011	5.483	5.596	5.455	5.547	2,648,455	+0.13(+2.36%)
Dec 02, 2011	5.416	5.443	5.334	5.419	3,812,062	+0.07(+1.25%)

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.