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

Starwood Property Trust (NY: STWD )

21.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2009 5.936 6.163 5.909 6.056 17,269,092 +0.12(+1.96%)
Sep 29, 2009 5.891 5.978 5.835 5.939 2,934,038 +0.03(+0.53%)
Sep 28, 2009 5.876 5.921 5.873 5.908 547,955 +0.04(+0.74%)
Sep 25, 2009 5.915 5.933 5.849 5.864 1,280,952 -0.04(-0.76%)
Sep 24, 2009 5.948 5.951 5.891 5.909 962,838 -0.01(-0.20%)
Sep 23, 2009 5.951 5.960 5.906 5.921 994,006 -0.02(-0.35%)
Sep 22, 2009 5.927 5.963 5.873 5.942 1,695,446 -0.00(-0.05%)
Sep 21, 2009 5.975 5.975 5.894 5.945 954,745 -0.02(-0.30%)
Sep 18, 2009 5.906 5.963 5.864 5.963 2,524,088 +0.01(+0.20%)
Sep 17, 2009 5.906 5.960 5.891 5.951 1,635,494 +0.04(+0.65%)
Sep 16, 2009 5.852 5.981 5.852 5.913 1,446,654 +0.05(+0.83%)
Sep 15, 2009 5.876 5.915 5.852 5.864 732,956 -0.04(-0.66%)
Sep 14, 2009 5.891 5.912 5.838 5.903 778,493 +0.03(+0.46%)
Sep 11, 2009 5.846 5.903 5.808 5.876 1,018,249 -0.00(-0.05%)
Sep 10, 2009 5.879 5.933 5.867 5.879 947,345 -0.00(-0.05%)
Sep 09, 2009 5.876 5.972 5.868 5.882 558,348 -0.01(-0.21%)
Sep 08, 2009 5.966 5.975 5.867 5.894 445,174 -0.07(-1.10%)
Sep 04, 2009 5.966 5.978 5.909 5.960 125,994 +0.00(+0.00%)
Sep 03, 2009 5.999 5.999 5.921 5.960 510,233 +0.01(+0.25%)
Sep 02, 2009 5.861 5.951 5.861 5.945 656,835 +0.08(+1.43%)
Sep 01, 2009 5.924 5.966 5.808 5.861 423,456 -0.06(-0.96%)
Aug 31, 2009 5.841 5.927 5.841 5.918 708,395 +0.03(+0.48%)
Aug 28, 2009 5.918 5.921 5.879 5.890 322,039 -0.00(-0.03%)
Aug 27, 2009 5.966 5.966 5.870 5.891 827,524 -0.07(-1.25%)
Aug 26, 2009 5.942 5.978 5.928 5.966 1,855,725 +0.06(+0.96%)
Aug 25, 2009 6.047 6.047 5.906 5.909 973,461 -0.07(-1.20%)
Aug 24, 2009 5.969 5.993 5.921 5.981 747,043 +0.01(+0.20%)
Aug 21, 2009 5.996 6.053 5.829 5.969 3,243,832 -0.02(-0.40%)
Aug 20, 2009 5.921 6.056 5.879 5.993 3,205,220 +0.07(+1.21%)
Aug 19, 2009 5.712 5.954 5.712 5.921 1,277,083 +0.08(+1.33%)
Aug 18, 2009 5.748 5.906 5.721 5.843 1,202,464 +0.04(+0.72%)
Aug 17, 2009 5.832 5.861 5.700 5.802 2,680,722 -0.08(-1.37%)
Aug 14, 2009 5.936 5.969 5.867 5.882 2,114,294 -0.10(-1.65%)
Aug 13, 2009 5.975 5.981 5.921 5.981 3,298,374 +0.00(+0.00%)
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.