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

Starwood Property Trust (NY: STWD )

20.81 +0.10 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 5.984 6.059 5.984 6.044 733,026 +0.06(+0.95%)
Oct 28, 2010 5.999 6.062 5.981 5.987 634,017 +0.01(+0.10%)
Oct 27, 2010 5.924 6.029 5.924 5.981 1,323,696 -0.06(-0.99%)
Oct 25, 2010 6.071 6.089 6.017 6.041 1,252,953 +0.00(+0.05%)
Oct 22, 2010 5.993 6.059 5.975 6.038 1,192,232 +0.06(+1.00%)
Oct 21, 2010 6.071 6.089 5.960 5.978 1,219,230 -0.05(-0.84%)
Oct 20, 2010 6.029 6.095 6.023 6.029 973,475 +0.03(+0.55%)
Oct 19, 2010 6.047 6.083 5.984 5.996 1,022,516 -0.10(-1.67%)
Oct 18, 2010 6.074 6.104 6.053 6.098 784,201 +0.05(+0.89%)
Oct 15, 2010 6.068 6.104 6.041 6.044 1,505,798 -0.01(-0.10%)
Oct 14, 2010 6.089 6.163 6.041 6.050 879,384 -0.02(-0.30%)
Oct 13, 2010 6.074 6.140 6.062 6.068 950,101 +0.00(+0.00%)
Oct 12, 2010 6.071 6.092 6.029 6.068 560,990 +0.01(+0.15%)
Oct 11, 2010 5.981 6.086 5.966 6.059 445,933 +0.09(+1.55%)
Oct 08, 2010 5.966 5.993 5.936 5.966 1,456,509 -0.01(-0.20%)
Oct 07, 2010 6.047 6.071 5.972 5.978 491 -0.03(-0.45%)
Oct 06, 2010 6.050 6.050 5.972 6.005 587,340 -0.04(-0.59%)
Oct 05, 2010 5.981 6.050 5.945 6.041 3,363 +0.08(+1.41%)
Oct 04, 2010 5.987 6.014 5.921 5.957 785,455 -0.02(-0.30%)
Oct 01, 2010 5.975 6.029 5.942 5.975 1,320,001 +0.03(+0.54%)
Sep 30, 2010 5.943 6.041 5.900 5.943 6,403 -0.07(-1.13%)
Sep 29, 2010 5.960 6.020 5.912 6.011 1,514 +0.02(+0.35%)
Sep 28, 2010 5.990 5.990 5.817 5.990 42,871 +0.04(+0.65%)
Sep 27, 2010 5.981 5.981 5.888 5.951 933,977 -0.01(-0.25%)
Sep 24, 2010 5.909 5.966 5.903 5.966 1,237,892 +0.09(+1.47%)
Sep 23, 2010 5.867 5.915 5.829 5.879 11,001 -0.00(-0.05%)
Sep 22, 2010 5.838 5.933 5.838 5.882 1,768,400 +0.04(+0.72%)
Sep 21, 2010 5.921 5.930 5.823 5.841 1,641 -0.10(-1.61%)
Sep 20, 2010 5.852 5.960 5.787 5.936 1,203,414 +0.10(+1.79%)
Sep 17, 2010 5.832 5.870 5.742 5.832 1,245,456 -0.01(-0.20%)
Sep 15, 2010 5.876 5.903 5.814 5.843 996,681 -0.02(-0.41%)
Sep 14, 2010 5.891 5.945 5.867 5.867 691,695 -0.04(-0.71%)
Sep 13, 2010 5.888 5.918 5.855 5.909 617,782 +0.06(+1.02%)
Sep 10, 2010 5.852 5.885 5.826 5.849 429,067 +0.02(+0.41%)
Sep 09, 2010 5.864 5.864 5.787 5.826 503,993 +0.00(+0.00%)
Sep 08, 2010 5.820 5.832 5.781 5.826 742 +0.04(+0.72%)
Sep 07, 2010 5.802 5.814 5.745 5.784 6,590 -0.04(-0.72%)
Sep 03, 2010 5.772 5.832 5.754 5.826 739,453 +0.07(+1.14%)
Sep 02, 2010 5.832 5.832 5.700 5.760 9,182 -0.05(-0.87%)
Sep 01, 2010 5.733 5.811 5.712 5.811 921,186 +0.12(+2.16%)
Aug 31, 2010 5.682 5.709 5.592 5.688 6,523 +0.08(+1.44%)
Aug 30, 2010 5.640 5.688 5.595 5.607 468,297 -0.07(-1.32%)
Aug 27, 2010 5.682 5.682 5.527 5.682 488,243 +0.15(+2.65%)
Aug 26, 2010 5.527 5.571 5.509 5.535 602,798 +0.01(+0.16%)
Aug 25, 2010 5.515 5.556 5.488 5.527 4,718 -0.01(-0.11%)
Aug 24, 2010 5.562 5.619 5.503 5.532 14,121 -0.08(-1.44%)
Aug 23, 2010 5.745 5.745 5.610 5.613 807,160 -0.08(-1.47%)
Aug 20, 2010 5.571 5.712 5.565 5.697 920,320 +0.09(+1.60%)
Aug 19, 2010 5.667 5.679 5.592 5.607 13,479 -0.07(-1.32%)
Aug 18, 2010 5.613 5.718 5.565 5.682 55,057 +0.08(+1.44%)
Aug 17, 2010 5.652 5.691 5.592 5.601 12,021 -0.02(-0.37%)
Aug 16, 2010 5.550 5.697 5.532 5.622 626,125 +0.06(+1.13%)
Aug 13, 2010 5.559 5.616 5.535 5.559 709,933 -0.08(-1.48%)
Aug 12, 2010 5.491 5.727 5.479 5.643 1,028,053 +0.07(+1.18%)
Aug 11, 2010 5.455 5.601 5.404 5.577 3,173 +0.09(+1.63%)
Aug 10, 2010 5.410 5.553 5.368 5.488 6,607 +0.09(+1.72%)
Aug 09, 2010 5.425 5.425 5.353 5.395 386,305 +0.01(+0.28%)
Aug 06, 2010 5.380 5.419 5.254 5.380 462,656 -0.05(-0.88%)
Aug 05, 2010 5.485 5.524 5.425 5.428 2,838 -0.10(-1.89%)
Aug 04, 2010 5.395 5.532 5.395 5.532 9,734 +0.14(+2.66%)
Aug 03, 2010 5.332 5.458 5.317 5.389 351 +0.02(+0.45%)
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.