Indicators

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.78	11.81	11.73	11.79	3,190,206	+0.00(+0.00%)
Sep 28, 2017	11.76	11.80	11.68	11.79	3,521,784	+0.04(+0.37%)
Sep 27, 2017				11.74	4,857,355	+0.00(+0.00%)
Sep 26, 2017	11.75	11.79	11.73	11.74	2,699,668	+0.00(+0.00%)
Sep 25, 2017	11.69	11.76	11.66	11.74	3,743,809	+0.08(+0.73%)
Sep 22, 2017	11.66	11.69	11.62	11.66	2,363,853	+0.03(+0.27%)
Sep 21, 2017	11.68	11.70	11.59	11.63	1,905,881	-0.05(-0.45%)
Sep 20, 2017	11.70	11.72	11.64	11.68	2,117,643	+0.02(+0.18%)
Sep 19, 2017	11.60	11.67	11.60	11.66	2,823,350	+0.05(+0.46%)
Sep 18, 2017	11.64	11.66	11.58	11.60	2,700,480	-0.01(-0.05%)
Sep 15, 2017	11.49	11.66	11.49	11.61	5,817,687	+0.11(+0.92%)
Sep 14, 2017	11.64	11.65	11.48	11.50	5,788,698	-0.14(-1.19%)
Sep 13, 2017	11.68	11.70	11.63	11.64	3,303,269	-0.04(-0.32%)
Sep 12, 2017	11.72	11.74	11.68	11.68	3,292,950	-0.03(-0.27%)
Sep 11, 2017	11.70	11.74	11.66	11.71	2,964,040	+0.05(+0.41%)
Sep 08, 2017	11.69	11.71	11.64	11.66	2,688,098	-0.04(-0.32%)
Sep 07, 2017	11.75	11.75	11.70	11.70	1,735,624	-0.02(-0.14%)
Sep 06, 2017	11.68	11.77	11.68	11.72	1,821,434	+0.04(+0.32%)
Sep 05, 2017	11.84	11.84	11.68	11.68	2,209,330	-0.14(-1.17%)

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.