Indicators

Starwood Property Trust (NY: STWD )

20.81 +0.10 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.022	7.037	6.959	6.959	3,972,628	-0.06(-0.89%)
Sep 27, 2012	7.049	7.091	7.004	7.022	3,940,591	-0.01(-0.21%)
Sep 26, 2012	7.106	7.168	7.019	7.037	3,336,551	-0.18(-2.49%)
Sep 25, 2012	7.243	7.326	7.210	7.216	3,362,570	-0.01(-0.17%)
Sep 24, 2012	7.237	7.258	7.207	7.228	2,391,202	-0.01(-0.12%)
Sep 21, 2012	7.261	7.312	7.237	7.237	4,207,192	+0.03(+0.41%)
Sep 20, 2012	7.222	7.255	7.147	7.207	2,524,743	-0.05(-0.70%)
Sep 19, 2012	7.240	7.267	7.210	7.258	1,771,205	+0.03(+0.46%)
Sep 18, 2012	7.276	7.285	7.189	7.225	1,708,323	-0.04(-0.49%)
Sep 17, 2012	7.252	7.288	7.219	7.261	1,412,684	-0.02(-0.29%)
Sep 14, 2012	7.249	7.345	7.246	7.282	2,322,401	+0.04(+0.54%)
Sep 13, 2012	7.174	7.306	7.162	7.243	2,155,434	+0.07(+0.96%)
Sep 12, 2012	7.091	7.195	7.079	7.174	2,495,404	+0.09(+1.27%)
Sep 11, 2012	7.162	7.195	7.064	7.085	2,969,981	-0.08(-1.09%)
Sep 10, 2012	7.082	7.186	7.079	7.162	3,424,890	+0.09(+1.23%)
Sep 07, 2012	7.138	7.177	7.052	7.076	2,940,873	-0.02(-0.34%)
Sep 06, 2012	7.067	7.117	7.058	7.100	3,151,477	+0.06(+0.81%)
Sep 05, 2012	7.097	7.111	7.025	7.043	3,525,394	-0.03(-0.46%)

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.