Indicators

Starwood Property Trust (NY: STWD )

20.86 -0.10 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.996	6.050	5.903	5.903	4,387,788	-0.11(-1.79%)
Feb 28, 2012	6.077	6.095	5.975	6.011	2,457,618	-0.08(-1.33%)
Feb 27, 2012	5.972	6.092	5.945	6.092	2,792,414	+0.10(+1.65%)
Feb 24, 2012	5.951	6.026	5.939	5.993	1,270,044	+0.02(+0.40%)
Feb 23, 2012	5.918	5.978	5.907	5.969	1,283,289	+0.06(+1.06%)
Feb 22, 2012	5.981	5.981	5.888	5.906	1,858,567	-0.08(-1.35%)
Feb 21, 2012	5.987	6.032	5.966	5.987	2,838,366	-0.07(-1.14%)
Feb 17, 2012	6.053	6.074	6.023	6.056	1,246,817	+0.03(+0.45%)
Feb 16, 2012	5.948	6.053	5.948	6.029	1,495,020	+0.06(+1.05%)
Feb 15, 2012	5.957	6.017	5.918	5.966	1,545,513	+0.04(+0.66%)
Feb 14, 2012	5.993	6.005	5.911	5.927	1,114,590	-0.07(-1.20%)
Feb 13, 2012	5.981	6.044	5.960	5.999	1,923,506	+0.06(+1.06%)
Feb 10, 2012	5.942	5.996	5.915	5.936	1,412,744	-0.04(-0.70%)
Feb 09, 2012	5.963	6.008	5.927	5.978	2,175,039	+0.03(+0.45%)
Feb 08, 2012	5.957	5.981	5.936	5.951	2,276,339	+0.01(+0.10%)
Feb 07, 2012	5.870	5.948	5.861	5.945	1,943,913	+0.07(+1.27%)
Feb 06, 2012	5.894	5.906	5.867	5.870	1,473,402	-0.03(-0.46%)
Feb 03, 2012	5.945	5.960	5.888	5.897	3,113,280	+0.02(+0.31%)
Feb 02, 2012	5.912	5.927	5.870	5.879	2,024,524	-0.01(-0.25%)

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.