Starwood Property Trust (NY: STWD )

24.79 USD -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.33 19.55 19.15 19.30 379,926 -0.04(-0.21%)
Mar 30, 2010 19.38 19.39 19.25 19.34 151,883 +0.01(+0.05%)
Mar 29, 2010 19.23 19.37 19.05 19.33 143,555 +0.01(+0.05%)
Mar 26, 2010 19.08 19.37 19.00 19.32 311,419 +0.31(+1.63%)
Mar 25, 2010 19.40 19.47 18.98 19.01 125,655 -0.32(-1.66%)
Mar 24, 2010 19.31 19.35 19.05 19.33 411,508 -0.01(-0.05%)
Mar 23, 2010 19.05 19.35 18.86 19.34 226,603 +0.24(+1.26%)
Mar 22, 2010 19.04 19.20 18.98 19.10 141,980 -0.15(-0.78%)
Mar 19, 2010 19.10 19.25 18.81 19.25 475,152 +0.19(+1.00%)
Mar 18, 2010 18.90 19.13 18.75 19.06 273,842 +0.11(+0.58%)
Mar 17, 2010 19.34 19.34 18.89 18.95 289,625 -0.28(-1.46%)
Mar 16, 2010 19.31 19.46 19.10 19.23 194,732 -0.10(-0.52%)
Mar 15, 2010 19.24 19.41 19.19 19.33 272,640 +0.29(+1.52%)
Mar 12, 2010 19.00 19.05 18.63 19.04 244,774 +0.20(+1.06%)
Mar 11, 2010 18.89 18.96 18.60 18.84 371,583 -0.10(-0.53%)
Mar 10, 2010 19.29 19.34 18.92 18.94 221,011 -0.45(-2.32%)
Mar 09, 2010 19.27 19.43 19.18 19.39 179,898 +0.11(+0.57%)
Mar 08, 2010 18.83 19.39 18.80 19.28 269,773 +0.50(+2.66%)
Mar 05, 2010 18.83 18.94 18.59 18.78 638,913 +0.15(+0.81%)
Mar 04, 2010 18.72 18.82 18.58 18.63 159,572 +0.05(+0.27%)
Mar 03, 2010 18.67 18.71 18.48 18.58 149,273 -0.07(-0.38%)
Mar 02, 2010 18.84 18.95 18.53 18.65 304,612 -0.12(-0.64%)
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.