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

Starwood Property Trust (NY: STWD )

18.89 -0.05 (-0.29%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jul 1, 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 (%)
Nov 30, 2010 5.960 5.981 5.919 5.928 2,374,402 -0.06(-0.94%)
Nov 29, 2010 6.088 6.100 5.957 5.984 1,508,570 -0.10(-1.61%)
Nov 26, 2010 6.127 6.144 6.079 6.082 260,345 -0.07(-1.06%)
Nov 24, 2010 6.153 6.147 6.147 6.147 786,056 +0.04(+0.68%)
Nov 23, 2010 6.132 6.165 6.097 6.106 1,022,466 -0.04(-0.68%)
Nov 22, 2010 6.171 6.193 6.127 6.147 763,606 -0.03(-0.43%)
Nov 19, 2010 6.106 6.204 6.100 6.174 2,249,948 +0.00(+0.05%)
Nov 18, 2010 6.165 6.174 6.100 6.171 1,632,828 +0.07(+1.17%)
Nov 17, 2010 6.097 6.153 6.034 6.100 1,173,750 +0.03(+0.54%)
Nov 16, 2010 6.299 6.325 6.046 6.067 2,173,173 -0.25(-3.95%)
Nov 15, 2010 6.403 6.412 6.305 6.317 1,002,117 -0.08(-1.21%)
Nov 12, 2010 6.254 6.453 6.254 6.394 2,256,242 +0.10(+1.51%)
Nov 11, 2010 6.245 6.320 6.245 6.299 2,148,656 +0.03(+0.52%)
Nov 10, 2010 6.311 6.409 6.192 6.266 3,136,869 +0.08(+1.30%)
Nov 09, 2010 6.236 6.266 6.135 6.186 1,121,041 +0.04(+0.63%)
Nov 08, 2010 6.180 6.230 6.132 6.147 666,192 -0.02(-0.39%)
Nov 05, 2010 6.162 6.225 6.138 6.171 899,686 +0.01(+0.10%)
Nov 04, 2010 6.005 6.177 6.005 6.165 1,167,948 +0.22(+3.64%)
Nov 03, 2010 6.023 6.077 5.865 5.948 1,743,711 -0.08(-1.38%)
Nov 02, 2010 6.100 6.109 5.939 6.031 1,276,726 -0.02(-0.29%)
Nov 01, 2010 6.008 6.147 5.984 6.049 2,068,685 +0.05(+0.79%)
Oct 29, 2010 5.942 6.017 5.942 6.002 738,165 +0.06(+0.95%)
Oct 28, 2010 5.957 6.020 5.939 5.945 638,462 +0.01(+0.10%)
Oct 27, 2010 5.883 5.987 5.883 5.939 1,332,977 -0.06(-0.99%)
Oct 25, 2010 6.029 6.046 5.975 5.999 1,261,738 +0.00(+0.05%)
Oct 22, 2010 5.951 6.017 5.933 5.996 1,200,591 +0.06(+1.00%)
Oct 21, 2010 6.029 6.046 5.919 5.936 1,227,779 -0.05(-0.84%)
Oct 20, 2010 5.987 6.052 5.981 5.987 980,300 +0.03(+0.55%)
Oct 19, 2010 6.005 6.040 5.942 5.954 1,029,685 -0.10(-1.67%)
Oct 18, 2010 6.031 6.061 6.011 6.055 789,699 +0.05(+0.89%)
Oct 15, 2010 6.026 6.061 5.999 6.002 1,516,355 -0.01(-0.10%)
Oct 14, 2010 6.046 6.121 5.999 6.008 885,550 -0.02(-0.30%)
Oct 13, 2010 6.031 6.097 6.020 6.026 956,762 +0.00(+0.00%)
Oct 12, 2010 6.029 6.049 5.987 6.026 564,923 +0.01(+0.15%)
Oct 11, 2010 5.939 6.043 5.925 6.017 449,060 +0.09(+1.55%)
Oct 08, 2010 5.925 5.951 5.895 5.925 1,466,721 -0.01(-0.20%)
Oct 07, 2010 6.005 6.029 5.931 5.936 494 -0.03(-0.45%)
Oct 06, 2010 6.008 6.008 5.931 5.963 591,458 -0.04(-0.59%)
Oct 05, 2010 5.939 6.008 5.904 5.999 3,387 +0.08(+1.41%)
Oct 04, 2010 5.945 5.972 5.880 5.916 790,962 -0.02(-0.30%)
Oct 01, 2010 5.933 5.987 5.901 5.933 1,329,256 +0.03(+0.54%)
Sep 30, 2010 5.902 5.999 5.859 5.902 6,448 -0.07(-1.13%)
Sep 29, 2010 5.919 5.978 5.871 5.969 1,525 +0.02(+0.35%)
Sep 28, 2010 5.948 5.948 5.776 5.948 43,172 +0.04(+0.65%)
Sep 27, 2010 5.939 5.939 5.847 5.910 940,525 -0.01(-0.25%)
Sep 24, 2010 5.868 5.925 5.862 5.925 1,246,572 +0.09(+1.48%)
Sep 23, 2010 5.827 5.874 5.788 5.838 11,078 -0.00(-0.05%)
Sep 22, 2010 5.797 5.892 5.797 5.841 1,780,798 +0.04(+0.72%)
Sep 21, 2010 5.880 5.889 5.782 5.800 1,653 -0.10(-1.61%)
Sep 20, 2010 5.812 5.919 5.746 5.895 1,211,851 +0.10(+1.79%)
Sep 17, 2010 5.791 5.830 5.702 5.791 1,254,189 -0.01(-0.20%)
Sep 15, 2010 5.835 5.862 5.773 5.803 1,003,669 -0.02(-0.41%)
Sep 14, 2010 5.850 5.904 5.827 5.827 696,545 -0.04(-0.71%)
Sep 13, 2010 5.847 5.877 5.815 5.868 622,114 +0.06(+1.02%)
Sep 10, 2010 5.812 5.844 5.785 5.809 432,075 +0.02(+0.41%)
Sep 09, 2010 5.824 5.824 5.746 5.785 507,527 +0.00(+0.00%)
Sep 08, 2010 5.779 5.791 5.740 5.785 747 +0.04(+0.72%)
Sep 07, 2010 5.761 5.773 5.705 5.743 6,637 -0.04(-0.72%)
Sep 03, 2010 5.732 5.791 5.714 5.785 744,637 +0.07(+1.14%)
Sep 02, 2010 5.791 5.791 5.660 5.720 9,246 -0.05(-0.87%)
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.