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

Starwood Property Trust (NY: STWD )

20.96 -0.15 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Aug 02, 2010 5.374 5.383 5.287 5.365 456,239 +0.05(+1.01%)
Jul 30, 2010 5.311 5.386 5.299 5.311 464,285 -0.04(-0.78%)
Jul 29, 2010 5.368 5.413 5.344 5.353 879 -0.00(-0.06%)
Jul 28, 2010 5.356 5.380 5.338 5.356 5,637 -0.01(-0.17%)
Jul 27, 2010 5.377 5.383 5.332 5.365 4,099 +0.01(+0.22%)
Jul 26, 2010 5.341 5.368 5.293 5.353 576,101 +0.03(+0.51%)
Jul 23, 2010 5.239 5.335 5.156 5.326 475,072 +0.05(+0.96%)
Jul 22, 2010 5.177 5.290 5.129 5.275 1,471 +0.16(+3.22%)
Jul 21, 2010 5.233 5.257 5.084 5.111 509,842 -0.11(-2.12%)
Jul 20, 2010 5.048 5.224 5.024 5.221 2,334 +0.14(+2.71%)
Jul 19, 2010 5.066 5.114 5.030 5.084 763,636 +0.04(+0.89%)
Jul 16, 2010 5.039 5.248 5.021 5.039 882,792 -0.24(-4.59%)
Jul 15, 2010 5.368 5.368 5.227 5.281 769,575 -0.07(-1.40%)
Jul 14, 2010 5.326 5.377 5.305 5.356 738 -0.00(-0.06%)
Jul 13, 2010 5.359 5.377 5.299 5.359 16,435 +0.10(+1.99%)
Jul 12, 2010 5.239 5.293 5.105 5.254 451,798 +0.02(+0.34%)
Jul 09, 2010 5.236 5.242 5.153 5.236 304,591 +0.06(+1.16%)
Jul 08, 2010 5.177 5.180 5.081 5.177 10,556 +0.06(+1.17%)
Jul 07, 2010 5.015 5.123 5.006 5.117 700,580 +0.13(+2.64%)
Jul 06, 2010 4.985 5.129 4.955 4.985 8,490 -0.05(-0.95%)
Jul 02, 2010 5.033 5.069 4.997 5.033 770,561 +0.01(+0.30%)
Jul 01, 2010 5.054 5.087 4.970 5.018 3,009 -0.05(-1.00%)
Jun 30, 2010 5.069 5.183 5.015 5.069 18,852 +0.03(+0.59%)
Jun 29, 2010 5.120 5.162 5.015 5.039 1,417 -0.27(-5.07%)
Jun 25, 2010 5.308 5.368 5.126 5.308 2,020,746 +0.16(+3.02%)
Jun 24, 2010 5.153 5.254 5.138 5.153 5,279 -0.10(-1.94%)
Jun 23, 2010 5.254 5.338 5.204 5.254 800,114 -0.02(-0.40%)
Jun 22, 2010 5.275 5.386 5.269 5.275 11,961 -0.06(-1.18%)
Jun 21, 2010 5.461 5.461 5.308 5.338 694,029 -0.06(-1.11%)
Jun 18, 2010 5.398 5.473 5.395 5.398 948,292 -0.06(-1.04%)
Jun 17, 2010 5.455 5.529 5.413 5.455 772 -0.02(-0.38%)
Jun 16, 2010 5.452 5.527 5.443 5.476 507,912 -0.02(-0.38%)
Jun 15, 2010 5.497 5.512 5.401 5.497 7,918 +0.12(+2.28%)
Jun 14, 2010 5.377 5.419 5.354 5.374 537,526 +0.01(+0.28%)
Jun 11, 2010 5.260 5.359 5.260 5.359 384,670 +0.08(+1.53%)
Jun 10, 2010 5.278 5.287 5.210 5.278 9,443 +0.10(+1.91%)
Jun 09, 2010 5.221 5.284 5.150 5.180 466,742 -0.03(-0.52%)
Jun 08, 2010 5.204 5.272 5.126 5.207 1,651 +0.03(+0.58%)
Jun 07, 2010 5.189 5.242 5.165 5.177 1,378,640 +0.00(+0.00%)
Jun 04, 2010 5.177 5.398 5.165 5.177 1,699,261 -0.28(-5.10%)
Jun 03, 2010 5.455 5.532 5.452 5.455 817,148 -0.05(-0.87%)
Jun 02, 2010 5.503 5.524 5.398 5.503 785,859 +0.07(+1.32%)
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.