Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

21.06 -0.05 (-0.25%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
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%)
Dec 01, 2009 5.832 5.906 5.829 5.835 644,761 +0.03(+0.57%)
Nov 30, 2009 5.751 5.811 5.610 5.802 730,739 +0.03(+0.52%)
Nov 27, 2009 5.802 5.841 5.742 5.772 159,269 -0.06(-1.03%)
Nov 25, 2009 5.888 5.906 5.832 5.832 241,776 -0.04(-0.71%)
Nov 24, 2009 5.879 5.903 5.832 5.873 285,109 -0.02(-0.36%)
Nov 23, 2009 5.984 5.984 5.861 5.894 494,423 -0.01(-0.25%)
Nov 20, 2009 5.858 5.930 5.843 5.909 584,654 +0.04(+0.66%)
Nov 19, 2009 5.948 5.963 5.864 5.870 652,234 -0.11(-1.85%)
Nov 18, 2009 5.945 5.981 5.915 5.981 567,450 +0.02(+0.30%)
Nov 17, 2009 5.942 6.002 5.912 5.963 284,909 +0.01(+0.10%)
Nov 16, 2009 5.894 6.056 5.870 5.957 881,969 +0.13(+2.15%)
Nov 13, 2009 5.829 5.861 5.793 5.832 479,031 +0.02(+0.41%)
Nov 12, 2009 5.864 5.873 5.784 5.808 521,709 -0.06(-1.07%)
Nov 11, 2009 5.921 5.921 5.754 5.870 592,476 +0.01(+0.10%)
Nov 10, 2009 5.858 5.924 5.858 5.864 340,711 -0.04(-0.71%)
Nov 09, 2009 6.005 6.005 5.861 5.906 469,357 -0.00(-0.05%)
Nov 06, 2009 5.873 6.005 5.858 5.909 463,231 +0.00(+0.05%)
Nov 05, 2009 5.891 5.990 5.879 5.906 315,676 +0.03(+0.51%)
Nov 04, 2009 6.074 6.095 5.870 5.876 342,851 -0.18(-3.01%)
Nov 03, 2009 6.011 6.089 5.951 6.059 348,753 +0.01(+0.25%)
Nov 02, 2009 6.044 6.092 6.011 6.044 262,207 +0.02(+0.40%)
Oct 30, 2009 5.993 6.056 5.957 6.020 852,179 -0.01(-0.20%)
Oct 29, 2009 6.038 6.038 5.960 6.032 890,937 +0.04(+0.65%)
Oct 28, 2009 6.044 6.095 5.993 5.993 728,090 -0.07(-1.09%)
Oct 27, 2009 6.086 6.125 6.047 6.059 297,197 +0.01(+0.15%)
Oct 26, 2009 6.065 6.155 6.029 6.050 248,457 -0.03(-0.44%)
Oct 23, 2009 6.068 6.101 6.017 6.077 372,803 -0.07(-1.07%)
Oct 22, 2009 6.095 6.184 6.074 6.143 531,212 +0.06(+0.93%)
Oct 21, 2009 6.131 6.492 6.077 6.086 918,150 -0.07(-1.21%)
Oct 20, 2009 6.172 6.184 6.119 6.160 448,689 -0.03(-0.43%)
Oct 19, 2009 6.125 6.190 6.050 6.187 862,033 +0.11(+1.82%)
Oct 16, 2009 6.083 6.165 5.999 6.077 722,871 -0.00(-0.05%)
Oct 15, 2009 6.041 6.109 6.023 6.080 1,218,555 +0.01(+0.25%)
Oct 14, 2009 6.113 6.131 6.032 6.065 849,333 +0.01(+0.20%)
Oct 13, 2009 6.020 6.065 5.990 6.053 725,716 +0.03(+0.55%)
Oct 12, 2009 6.059 6.089 5.990 6.020 370,017 -0.03(-0.49%)
Oct 09, 2009 6.092 6.092 5.984 6.050 417,627 -0.00(-0.05%)
Oct 08, 2009 6.053 6.092 6.011 6.053 513,353 +0.01(+0.25%)
Oct 07, 2009 6.038 6.098 6.014 6.038 660,738 -0.03(-0.49%)
Oct 06, 2009 6.038 6.101 6.011 6.068 2,031,085 +0.08(+1.40%)
Oct 05, 2009 6.026 6.062 5.966 5.984 1,838,969 +0.00(+0.00%)
Oct 02, 2009 5.951 6.002 5.951 5.984 1,156,459 -0.01(-0.10%)
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.