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 (%)
Feb 26, 2010 5.622 5.667 5.562 5.595 450,481 -0.01(-0.11%)
Feb 25, 2010 5.604 5.667 5.568 5.601 558,696 -0.04(-0.79%)
Feb 24, 2010 5.706 5.706 5.625 5.646 678,039 -0.05(-0.89%)
Feb 23, 2010 5.700 5.730 5.625 5.697 381,590 +0.00(+0.05%)
Feb 22, 2010 5.867 5.867 5.679 5.694 1,147,775 -0.17(-2.86%)
Feb 19, 2010 5.470 5.921 5.431 5.861 4,606,258 +0.45(+8.29%)
Feb 18, 2010 5.458 5.485 5.371 5.413 1,979,439 -0.04(-0.82%)
Feb 17, 2010 5.503 5.518 5.437 5.458 889,175 -0.02(-0.44%)
Feb 16, 2010 5.532 5.532 5.392 5.482 427,077 -0.01(-0.11%)
Feb 12, 2010 5.473 5.488 5.488 5.488 309,978 -0.03(-0.49%)
Feb 11, 2010 5.431 5.544 5.392 5.515 417,042 +0.05(+0.93%)
Feb 10, 2010 5.497 5.532 5.425 5.464 1,354,617 -0.03(-0.60%)
Feb 09, 2010 5.521 5.565 5.428 5.497 410,823 +0.03(+0.49%)
Feb 08, 2010 5.506 5.535 5.464 5.470 911,726 -0.06(-1.08%)
Feb 05, 2010 5.631 5.631 5.458 5.529 2,670,777 -0.10(-1.70%)
Feb 04, 2010 5.646 5.709 5.619 5.625 939,287 -0.05(-0.84%)
Feb 03, 2010 5.673 5.730 5.643 5.673 274,322 -0.02(-0.42%)
Feb 02, 2010 5.742 5.748 5.659 5.697 668,536 -0.05(-0.88%)
Feb 01, 2010 5.864 5.951 5.706 5.748 663,580 -0.12(-1.99%)
Jan 29, 2010 5.906 5.939 5.823 5.864 329,188 -0.01(-0.20%)
Jan 28, 2010 5.799 5.933 5.703 5.876 1,171,516 +0.07(+1.24%)
Jan 27, 2010 5.676 5.811 5.676 5.805 902,497 +0.09(+1.57%)
Jan 26, 2010 5.841 5.843 5.625 5.715 1,266,650 -0.11(-1.85%)
Jan 25, 2010 5.891 5.975 5.796 5.823 604,741 -0.03(-0.46%)
Jan 22, 2010 5.841 5.951 5.823 5.849 656,424 +0.02(+0.36%)
Jan 21, 2010 5.951 5.966 5.814 5.829 1,204,300 -0.12(-1.96%)
Jan 20, 2010 5.915 5.966 5.885 5.945 448,475 -0.03(-0.55%)
Jan 19, 2010 5.969 5.978 5.900 5.978 809,537 +0.03(+0.55%)
Jan 15, 2010 5.942 5.945 5.945 5.945 1,217,508 +0.02(+0.30%)
Jan 14, 2010 5.900 5.948 5.897 5.927 474,607 +0.02(+0.41%)
Jan 13, 2010 5.861 5.921 5.817 5.903 350,793 +0.07(+1.28%)
Jan 12, 2010 5.873 5.942 5.826 5.829 496,750 -0.09(-1.52%)
Jan 11, 2010 5.858 5.918 5.808 5.918 500,840 +0.11(+1.91%)
Jan 08, 2010 5.685 5.814 5.685 5.808 208,464 +0.09(+1.62%)
Jan 07, 2010 5.727 5.766 5.661 5.715 530,835 -0.01(-0.21%)
Jan 06, 2010 5.796 5.820 5.688 5.727 351,442 -0.06(-1.03%)
Jan 05, 2010 5.796 5.829 5.769 5.787 349,011 -0.02(-0.41%)
Jan 04, 2010 5.682 5.817 5.628 5.811 484,421 +0.16(+2.86%)
Dec 31, 2009 5.655 5.649 5.649 5.649 606,915 -0.01(-0.11%)
Dec 30, 2009 5.625 5.658 5.556 5.655 940,009 +0.03(+0.53%)
Dec 29, 2009 5.524 5.682 5.524 5.625 927,001 +0.10(+1.84%)
Dec 28, 2009 5.634 5.667 5.461 5.524 913,679 -0.11(-1.91%)
Dec 24, 2009 5.649 5.673 5.607 5.631 426,729 +0.01(+0.16%)
Dec 23, 2009 5.622 5.667 5.598 5.622 1,396,974 +0.01(+0.27%)
Dec 22, 2009 5.700 5.727 5.595 5.607 1,400,372 -0.06(-1.06%)
Dec 21, 2009 5.682 5.718 5.628 5.667 481,118 +0.00(+0.00%)
Dec 18, 2009 5.700 5.778 5.607 5.667 3,385,920 -0.01(-0.21%)
Dec 17, 2009 5.640 5.748 5.622 5.679 959,320 -0.01(-0.16%)
Dec 16, 2009 5.757 5.808 5.640 5.688 647,556 -0.01(-0.26%)
Dec 15, 2009 5.727 5.766 5.697 5.703 1,018,296 -0.03(-0.47%)
Dec 14, 2009 5.745 5.754 5.688 5.730 1,636,052 -0.04(-0.73%)
Dec 11, 2009 5.772 5.826 5.736 5.772 462,556 +0.01(+0.26%)
Dec 10, 2009 5.667 5.778 5.664 5.757 1,130,838 +0.13(+2.34%)
Dec 09, 2009 5.754 5.760 5.622 5.625 1,371,771 -0.12(-2.08%)
Dec 08, 2009 5.754 5.823 5.700 5.745 489,203 -0.05(-0.88%)
Dec 07, 2009 5.814 5.858 5.742 5.796 490,634 -0.03(-0.56%)
Dec 04, 2009 5.933 5.951 5.697 5.829 655,809 -0.01(-0.10%)
Dec 03, 2009 5.900 5.966 5.820 5.835 525,889 -0.07(-1.22%)
Dec 02, 2009 5.835 5.981 5.835 5.906 778,329 +0.07(+1.23%)
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.