Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.35 -0.07 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 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 (%)
Apr 30, 2010 5.830 5.851 5.766 5.772 878,685 -0.08(-1.35%)
Apr 29, 2010 5.807 5.856 5.781 5.851 740,267 +0.06(+1.11%)
Apr 28, 2010 5.815 5.848 5.769 5.788 559,102 -0.02(-0.31%)
Apr 27, 2010 5.836 5.848 5.788 5.806 913,405 -0.04(-0.68%)
Apr 26, 2010 5.876 5.876 5.809 5.845 716,177 -0.01(-0.16%)
Apr 23, 2010 5.867 5.867 5.803 5.855 1,018,679 +0.02(+0.26%)
Apr 22, 2010 5.806 5.839 5.745 5.839 661,276 +0.02(+0.26%)
Apr 21, 2010 5.788 5.824 5.742 5.824 4,592 +0.06(+1.00%)
Apr 20, 2010 5.833 5.833 5.739 5.766 2,508 -0.03(-0.47%)
Apr 19, 2010 5.797 5.833 5.757 5.794 662,379 -0.01(-0.11%)
Apr 16, 2010 5.867 5.888 5.791 5.800 689,621 -0.09(-1.50%)
Apr 15, 2010 5.836 5.900 5.818 5.888 433,727 +0.03(+0.47%)
Apr 14, 2010 5.851 5.964 5.806 5.861 865,684 +0.03(+0.47%)
Apr 13, 2010 5.842 5.870 5.733 5.833 734,712 -0.04(-0.62%)
Apr 12, 2010 5.867 5.918 5.797 5.870 429,813 +0.01(+0.16%)
Apr 09, 2010 5.949 5.964 5.827 5.861 649,464 -0.04(-0.62%)
Apr 08, 2010 5.897 5.940 5.882 5.897 532,664 -0.00(-0.05%)
Apr 07, 2010 5.800 6.001 5.748 5.900 2,186,761 +0.17(+3.03%)
Apr 06, 2010 5.784 5.809 5.714 5.727 450,637 -0.05(-0.90%)
Apr 05, 2010 5.754 5.818 5.711 5.778 974,113 +0.06(+1.07%)
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.