Indicators

Starwood Property Trust (NY: STWD )

19.52 +0.15 (+0.77%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.193	6.290	6.165	6.247	3,866,011	+0.08(+1.28%)
Jun 29, 2011	6.126	6.223	6.107	6.168	2,230,378	+0.07(+1.10%)
Jun 28, 2011	6.095	6.141	6.037	6.101	2,556,264	-0.08(-1.23%)
Jun 27, 2011	6.135	6.229	6.123	6.177	2,946,174	+0.08(+1.25%)
Jun 24, 2011	6.333	6.381	6.092	6.101	8,356,848	-0.23(-3.56%)
Jun 23, 2011	6.296	6.327	6.190	6.327	3,397,225	-0.04(-0.57%)
Jun 22, 2011	6.260	6.375	6.235	6.363	2,507,896	+0.07(+1.16%)
Jun 21, 2011	6.247	6.311	6.215	6.290	2,489,289	+0.07(+1.18%)
Jun 20, 2011	6.217	6.238	6.205	6.217	2,930,409	+0.02(+0.29%)
Jun 17, 2011	6.180	6.229	6.075	6.199	9,173,818	+0.05(+0.74%)
Jun 16, 2011	6.110	6.187	6.086	6.153	2,979,761	+0.04(+0.60%)
Jun 15, 2011	6.147	6.159	6.083	6.116	2,886,122	-0.08(-1.33%)
Jun 14, 2011	6.205	6.278	6.193	6.199	4,452,696	+0.05(+0.89%)
Jun 13, 2011	6.187	6.205	6.135	6.144	4,145,972	-0.01(-0.10%)
Jun 10, 2011	6.193	6.238	6.135	6.150	5,341,555	-0.04(-0.69%)
Jun 09, 2011	6.113	6.223	6.092	6.193	3,739,109	+0.09(+1.45%)
Jun 08, 2011	6.168	6.180	6.104	6.104	3,648,093	-0.08(-1.33%)
Jun 07, 2011	6.342	6.345	6.184	6.187	8,751,118	-0.10(-1.60%)
Jun 06, 2011	6.418	6.430	6.281	6.287	4,228,876	-0.11(-1.71%)

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.