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

Starwood Property Trust (NY: STWD )

18.94 +0.27 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 5.684 5.705 5.622 5.628 901,275 -0.08(-1.35%)
Apr 29, 2010 5.662 5.709 5.637 5.705 759,299 +0.06(+1.11%)
Apr 28, 2010 5.669 5.702 5.625 5.642 573,476 -0.02(-0.31%)
Apr 27, 2010 5.690 5.702 5.642 5.660 936,888 -0.04(-0.68%)
Apr 26, 2010 5.729 5.729 5.663 5.699 734,589 -0.01(-0.16%)
Apr 23, 2010 5.720 5.720 5.657 5.708 1,044,869 +0.01(+0.26%)
Apr 22, 2010 5.660 5.693 5.601 5.693 678,277 +0.01(+0.26%)
Apr 21, 2010 5.642 5.678 5.598 5.678 4,710 +0.06(+1.00%)
Apr 20, 2010 5.687 5.687 5.595 5.622 2,572 -0.03(-0.47%)
Apr 19, 2010 5.651 5.687 5.613 5.648 679,409 -0.01(-0.11%)
Apr 16, 2010 5.720 5.740 5.645 5.654 707,351 -0.09(-1.50%)
Apr 15, 2010 5.690 5.752 5.672 5.740 444,878 +0.03(+0.47%)
Apr 14, 2010 5.705 5.815 5.660 5.714 887,941 +0.03(+0.47%)
Apr 13, 2010 5.696 5.723 5.589 5.687 753,601 -0.04(-0.62%)
Apr 12, 2010 5.720 5.770 5.651 5.723 440,864 +0.01(+0.16%)
Apr 09, 2010 5.800 5.815 5.681 5.714 666,162 -0.04(-0.62%)
Apr 08, 2010 5.749 5.791 5.735 5.749 546,359 -0.00(-0.05%)
Apr 07, 2010 5.654 5.850 5.604 5.752 2,242,981 +0.17(+3.03%)
Apr 06, 2010 5.639 5.663 5.571 5.583 462,223 -0.05(-0.90%)
Apr 05, 2010 5.610 5.672 5.568 5.634 999,157 +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.