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 (%)
Jan 31, 2012	6.010	6.043	5.979	6.001	2,398,391	+0.02(+0.25%)
Jan 30, 2012	5.979	6.007	5.955	5.986	1,889,613	-0.02(-0.30%)
Jan 27, 2012	5.973	6.007	5.946	6.004	2,213,575	+0.02(+0.31%)
Jan 26, 2012	5.940	5.992	5.937	5.986	3,078,367	+0.06(+1.03%)
Jan 25, 2012	5.906	5.943	5.879	5.925	3,292,414	+0.02(+0.36%)
Jan 24, 2012	5.848	5.922	5.821	5.903	1,150,262	+0.02(+0.41%)
Jan 23, 2012	5.870	5.915	5.848	5.879	1,107,705	+0.01(+0.10%)
Jan 20, 2012	5.842	5.873	5.800	5.873	1,668,409	+0.04(+0.63%)
Jan 19, 2012	5.830	5.851	5.788	5.836	1,551,639	+0.02(+0.26%)
Jan 18, 2012	5.775	5.836	5.760	5.821	1,273,046	+0.06(+1.00%)
Jan 17, 2012	5.824	5.870	5.717	5.763	2,136,010	-0.04(-0.68%)
Jan 13, 2012	5.788	5.824	5.730	5.803	1,625,281	-0.03(-0.52%)
Jan 12, 2012	5.821	5.845	5.791	5.833	1,935,239	-0.00(-0.05%)
Jan 11, 2012	5.757	5.842	5.721	5.836	3,109,467	+0.07(+1.27%)
Jan 10, 2012	5.748	5.769	5.739	5.763	1,979,752	+0.07(+1.28%)
Jan 09, 2012	5.678	5.724	5.623	5.690	2,205,240	+0.03(+0.59%)
Jan 06, 2012	5.727	5.760	5.653	5.657	1,725,680	-0.05(-0.85%)
Jan 05, 2012	5.730	5.754	5.653	5.705	1,894,629	-0.02(-0.43%)

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.