Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starwood Property Trust
(NY:
STWD
)
18.94
-0.28 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
5.858
5.918
5.715
5.909
717,418
+0.03(+0.52%)
Nov 27, 2009
5.909
5.949
5.848
5.879
156,365
-0.06(-1.03%)
Nov 25, 2009
5.998
6.016
5.940
5.940
237,368
-0.04(-0.71%)
Nov 24, 2009
5.989
6.013
5.940
5.982
279,912
-0.02(-0.36%)
Nov 23, 2009
6.095
6.095
5.970
6.004
485,410
-0.02(-0.25%)
Nov 20, 2009
5.967
6.040
5.952
6.019
573,996
+0.04(+0.66%)
Nov 19, 2009
6.059
6.074
5.973
5.979
640,344
-0.11(-1.85%)
Nov 18, 2009
6.056
6.092
6.025
6.092
557,106
+0.02(+0.30%)
Nov 17, 2009
6.053
6.113
6.022
6.074
279,715
+0.01(+0.10%)
Nov 16, 2009
6.004
6.168
5.979
6.068
865,891
+0.13(+2.15%)
Nov 13, 2009
5.937
5.970
5.900
5.940
470,298
+0.02(+0.41%)
Nov 12, 2009
5.973
5.982
5.891
5.915
512,198
-0.06(-1.07%)
Nov 11, 2009
6.031
6.031
5.861
5.979
581,675
+0.01(+0.10%)
Nov 10, 2009
5.967
6.034
5.967
5.973
334,500
-0.04(-0.71%)
Nov 09, 2009
6.116
6.116
5.970
6.016
460,801
-0.00(-0.05%)
Nov 06, 2009
5.982
6.116
5.967
6.019
454,787
+0.00(+0.05%)
Nov 05, 2009
6.001
6.101
5.989
6.016
309,921
+0.03(+0.51%)
Nov 04, 2009
6.187
6.208
5.979
5.986
336,601
-0.19(-3.01%)
Nov 03, 2009
6.123
6.202
6.062
6.171
342,396
+0.02(+0.25%)
Nov 02, 2009
6.156
6.205
6.123
6.156
257,427
+0.02(+0.40%)
Oct 30, 2009
6.104
6.168
6.068
6.132
836,644
-0.01(-0.20%)
Oct 29, 2009
6.150
6.150
6.071
6.144
874,696
+0.04(+0.65%)
Oct 28, 2009
6.156
6.208
6.104
6.104
714,817
-0.07(-1.09%)
Oct 27, 2009
6.199
6.238
6.159
6.171
291,779
+0.01(+0.15%)
Oct 26, 2009
6.177
6.269
6.141
6.162
243,928
-0.03(-0.44%)
Oct 23, 2009
6.180
6.214
6.129
6.190
366,006
-0.07(-1.07%)
Oct 22, 2009
6.208
6.299
6.187
6.257
521,529
+0.06(+0.93%)
Oct 21, 2009
6.244
6.613
6.190
6.199
901,412
-0.08(-1.21%)
Oct 20, 2009
6.287
6.299
6.232
6.275
440,509
-0.03(-0.43%)
Oct 19, 2009
6.238
6.305
6.162
6.302
846,318
+0.11(+1.82%)
Oct 16, 2009
6.196
6.279
6.110
6.190
709,693
-0.00(-0.05%)
Oct 15, 2009
6.153
6.222
6.135
6.193
1,196,341
+0.02(+0.25%)
Oct 14, 2009
6.226
6.244
6.144
6.177
833,850
+0.01(+0.20%)
Oct 13, 2009
6.132
6.177
6.101
6.165
712,487
+0.03(+0.55%)
Oct 12, 2009
6.171
6.202
6.101
6.132
363,272
-0.03(-0.49%)
Oct 09, 2009
6.205
6.205
6.095
6.162
410,014
-0.00(-0.05%)
Oct 08, 2009
6.165
6.205
6.123
6.165
503,994
+0.02(+0.25%)
Oct 07, 2009
6.150
6.211
6.126
6.150
648,693
-0.03(-0.49%)
Oct 06, 2009
6.150
6.214
6.123
6.180
1,994,059
+0.09(+1.40%)
Oct 05, 2009
6.138
6.174
6.077
6.095
1,805,445
+0.00(+0.00%)
Oct 02, 2009
6.062
6.113
6.062
6.095
1,135,377
-0.01(-0.10%)
Oct 01, 2009
6.123
6.150
6.049
6.101
1,936,720
-0.07(-1.09%)
Sep 30, 2009
6.046
6.278
6.019
6.168
16,954,282
+0.12(+1.96%)
Sep 29, 2009
6.001
6.089
5.943
6.049
2,880,551
+0.03(+0.53%)
Sep 28, 2009
5.986
6.031
5.982
6.017
537,966
+0.04(+0.74%)
Sep 25, 2009
6.025
6.043
5.958
5.973
1,257,600
-0.05(-0.76%)
Sep 24, 2009
6.059
6.062
6.001
6.019
945,286
-0.01(-0.20%)
Sep 23, 2009
6.062
6.071
6.016
6.031
975,886
-0.02(-0.35%)
Sep 22, 2009
6.037
6.074
5.982
6.053
1,664,539
-0.00(-0.05%)
Sep 21, 2009
6.086
6.086
6.004
6.056
937,341
-0.02(-0.30%)
Sep 18, 2009
6.016
6.074
5.973
6.074
2,478,074
+0.01(+0.20%)
Sep 17, 2009
6.016
6.071
6.001
6.062
1,605,679
+0.04(+0.65%)
Sep 16, 2009
5.961
6.092
5.961
6.023
1,420,282
+0.05(+0.83%)
Sep 15, 2009
5.986
6.025
5.961
5.973
719,594
-0.04(-0.66%)
Sep 14, 2009
6.001
6.022
5.946
6.013
764,301
+0.03(+0.46%)
Sep 11, 2009
5.955
6.013
5.915
5.986
999,687
-0.00(-0.05%)
Sep 10, 2009
5.989
6.043
5.976
5.989
930,076
-0.00(-0.05%)
Sep 09, 2009
5.986
6.083
5.977
5.991
548,170
-0.01(-0.21%)
Sep 08, 2009
6.077
6.086
5.976
6.004
437,059
-0.07(-1.10%)
Sep 04, 2009
6.077
6.089
6.019
6.071
123,697
+0.00(+0.00%)
Sep 03, 2009
6.110
6.110
6.031
6.071
500,931
+0.02(+0.25%)
Sep 02, 2009
5.970
6.062
5.970
6.056
644,862
+0.09(+1.43%)
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
.