Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

18.20 -0.30 (-1.59%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.392 6.459 6.354 6.421 799,006 -0.01(-0.20%)
Oct 29, 2009 6.440 6.440 6.357 6.433 835,346 +0.04(+0.65%)
Oct 28, 2009 6.446 6.500 6.392 6.392 682,660 -0.07(-1.09%)
Oct 27, 2009 6.491 6.532 6.449 6.462 278,653 +0.01(+0.15%)
Oct 26, 2009 6.468 6.564 6.430 6.452 232,954 -0.03(-0.44%)
Oct 23, 2009 6.472 6.507 6.417 6.481 349,541 -0.07(-1.07%)
Oct 22, 2009 6.500 6.596 6.478 6.551 498,067 +0.06(+0.93%)
Oct 21, 2009 6.539 6.925 6.481 6.491 860,861 -0.08(-1.21%)
Oct 20, 2009 6.583 6.596 6.526 6.570 420,692 -0.03(-0.44%)
Oct 19, 2009 6.532 6.602 6.452 6.599 808,245 +0.12(+1.82%)
Oct 16, 2009 6.488 6.575 6.398 6.481 677,766 -0.00(-0.05%)
Oct 15, 2009 6.443 6.515 6.424 6.484 1,142,521 +0.02(+0.25%)
Oct 14, 2009 6.519 6.539 6.433 6.468 796,337 +0.01(+0.20%)
Oct 13, 2009 6.421 6.468 6.389 6.456 680,434 +0.04(+0.55%)
Oct 12, 2009 6.462 6.494 6.389 6.421 346,929 -0.03(-0.49%)
Oct 09, 2009 6.497 6.497 6.382 6.452 391,569 -0.00(-0.05%)
Oct 08, 2009 6.456 6.497 6.411 6.456 481,321 +0.02(+0.25%)
Oct 07, 2009 6.440 6.503 6.414 6.440 619,510 -0.03(-0.49%)
Oct 06, 2009 6.440 6.507 6.411 6.472 1,904,353 +0.09(+1.40%)
Oct 05, 2009 6.427 6.465 6.363 6.382 1,724,224 +0.00(+0.00%)
Oct 02, 2009 6.347 6.401 6.347 6.382 1,084,300 -0.01(-0.10%)
Oct 01, 2009 6.411 6.440 6.334 6.389 1,849,593 -0.07(-1.09%)
Sep 30, 2009 6.331 6.574 6.303 6.459 16,191,561 +0.12(+1.96%)
Sep 29, 2009 6.283 6.376 6.223 6.334 2,750,964 +0.03(+0.53%)
Sep 28, 2009 6.267 6.315 6.264 6.301 513,765 +0.05(+0.74%)
Sep 25, 2009 6.309 6.328 6.239 6.255 1,201,025 -0.05(-0.76%)
Sep 24, 2009 6.344 6.347 6.283 6.303 902,760 -0.01(-0.20%)
Sep 23, 2009 6.347 6.357 6.299 6.315 931,984 -0.02(-0.35%)
Sep 22, 2009 6.322 6.360 6.264 6.338 1,589,656 -0.00(-0.05%)
Sep 21, 2009 6.373 6.373 6.287 6.341 895,173 -0.02(-0.30%)
Sep 18, 2009 6.299 6.360 6.255 6.360 2,366,593 +0.01(+0.20%)
Sep 17, 2009 6.299 6.357 6.283 6.347 1,533,445 +0.04(+0.65%)
Sep 16, 2009 6.242 6.379 6.242 6.306 1,356,388 +0.05(+0.83%)
Sep 15, 2009 6.267 6.309 6.242 6.255 687,222 -0.04(-0.66%)
Sep 14, 2009 6.283 6.306 6.226 6.296 729,917 +0.03(+0.46%)
Sep 11, 2009 6.236 6.296 6.194 6.267 954,714 -0.00(-0.05%)
Sep 10, 2009 6.271 6.328 6.258 6.271 888,234 -0.00(-0.05%)
Sep 09, 2009 6.267 6.369 6.259 6.274 523,509 -0.01(-0.21%)
Sep 08, 2009 6.363 6.373 6.258 6.287 417,397 -0.07(-1.10%)
Sep 04, 2009 6.363 6.376 6.303 6.357 118,132 +0.00(+0.00%)
Sep 03, 2009 6.398 6.398 6.315 6.357 478,396 +0.02(+0.25%)
Sep 02, 2009 6.252 6.347 6.252 6.341 615,851 +0.09(+1.43%)
Sep 01, 2009 6.319 6.363 6.194 6.252 397,034 -0.06(-0.96%)
Aug 31, 2009 6.229 6.322 6.229 6.312 664,193 +0.03(+0.48%)
Aug 28, 2009 6.312 6.315 6.271 6.282 301,945 -0.00(-0.03%)
Aug 27, 2009 6.363 6.363 6.261 6.283 775,889 -0.08(-1.25%)
Aug 26, 2009 6.338 6.376 6.323 6.363 1,739,934 +0.06(+0.96%)
Aug 25, 2009 6.449 6.449 6.299 6.303 912,721 -0.08(-1.20%)
Aug 24, 2009 6.366 6.392 6.315 6.379 700,431 +0.01(+0.20%)
Aug 21, 2009 6.395 6.456 6.216 6.366 3,041,428 -0.03(-0.40%)
Aug 20, 2009 6.315 6.459 6.271 6.392 3,005,226 +0.08(+1.21%)
Aug 19, 2009 6.092 6.350 6.092 6.315 1,197,397 +0.08(+1.33%)
Aug 18, 2009 6.130 6.299 6.102 6.232 1,127,434 +0.04(+0.72%)
Aug 17, 2009 6.220 6.252 6.079 6.188 2,513,454 -0.09(-1.37%)
Aug 14, 2009 6.331 6.366 6.258 6.274 1,982,370 -0.11(-1.65%)
Aug 13, 2009 6.373 6.379 6.315 6.379 3,092,567 +0.00(+0.00%)
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.