Indicators

Starwood Property Trust (NY: STWD )

19.36 +0.23 (+1.23%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.631	8.678	8.600	8.653	2,766,502	-0.02(-0.18%)
Nov 27, 2013	8.513	8.693	8.492	8.669	8,337,198	+0.15(+1.75%)
Nov 26, 2013	8.476	8.523	8.420	8.520	6,047,272	+0.03(+0.33%)
Nov 25, 2013	8.423	8.529	8.423	8.492	6,998,163	+0.05(+0.55%)
Nov 22, 2013	8.371	8.461	8.358	8.445	6,959,955	+0.05(+0.55%)
Nov 21, 2013	8.349	8.405	8.240	8.399	9,789,873	+0.08(+0.93%)
Nov 20, 2013	8.197	8.343	8.197	8.321	14,057,268	+0.09(+1.13%)
Nov 19, 2013	8.299	8.324	8.212	8.228	4,281,902	-0.07(-0.86%)
Nov 18, 2013	8.249	8.354	8.228	8.299	7,613,608	+0.07(+0.79%)
Nov 15, 2013	8.231	8.282	8.175	8.234	3,977,642	-0.02(-0.23%)
Nov 14, 2013	8.091	8.284	8.091	8.253	9,305,879	+0.19(+2.31%)
Nov 12, 2013	8.004	8.091	8.004	8.066	4,934,908	+0.07(+0.85%)
Nov 11, 2013	8.014	8.041	7.958	7.998	3,087,066	-0.04(-0.50%)
Nov 08, 2013	8.001	8.066	7.899	8.038	7,708,551	-0.02(-0.19%)
Nov 07, 2013	8.190	8.215	8.018	8.054	6,292,388	-0.04(-0.46%)
Nov 06, 2013	8.100	8.125	8.054	8.091	4,216,095	+0.03(+0.42%)
Nov 05, 2013	8.104	8.135	8.038	8.057	5,348,585	-0.05(-0.61%)
Nov 04, 2013	8.138	8.159	8.060	8.107	3,888,303	-0.04(-0.53%)

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.