Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.366 6.403 6.363 6.403 2,904,336 +0.05(+0.86%)
Mar 29, 2012 6.324 6.385 6.299 6.348 1,990,750 +0.00(+0.00%)
Mar 28, 2012 6.412 6.412 6.305 6.348 3,152,237 -0.19(-2.89%)
Mar 27, 2012 6.625 6.637 6.534 6.537 4,433,057 -0.07(-1.06%)
Mar 26, 2012 6.595 6.627 6.555 6.607 3,582,766 +0.06(+0.88%)
Mar 23, 2012 6.549 6.558 6.528 6.549 2,563,023 +0.00(+0.05%)
Mar 22, 2012 6.516 6.586 6.473 6.546 3,127,562 -0.00(-0.05%)
Mar 21, 2012 6.555 6.576 6.522 6.549 2,602,241 +0.03(+0.42%)
Mar 20, 2012 6.500 6.570 6.488 6.522 1,427,088 +0.00(+0.00%)
Mar 19, 2012 6.525 6.576 6.491 6.522 3,189,875 -0.00(-0.05%)
Mar 16, 2012 6.458 6.537 6.442 6.525 6,802,067 +0.08(+1.28%)
Mar 15, 2012 6.369 6.470 6.357 6.442 2,097,875 +0.09(+1.39%)
Mar 14, 2012 6.461 6.464 6.345 6.354 1,850,306 -0.10(-1.60%)
Mar 13, 2012 6.436 6.464 6.378 6.458 2,253,148 +0.07(+1.10%)
Mar 12, 2012 6.397 6.406 6.360 6.388 1,997,654 +0.01(+0.10%)
Mar 09, 2012 6.336 6.425 6.290 6.381 2,445,619 +0.05(+0.72%)
Mar 08, 2012 6.324 6.381 6.278 6.336 2,241,759 +0.03(+0.48%)
Mar 07, 2012 6.302 6.305 6.238 6.305 1,440,121 +0.05(+0.73%)
Mar 06, 2012 6.305 6.388 6.244 6.260 2,913,377 -0.12(-1.96%)
Mar 05, 2012 6.263 6.397 6.177 6.385 5,004,218 +0.12(+2.00%)
Mar 02, 2012 6.095 6.366 6.092 6.260 8,782,683 +0.18(+2.90%)
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.