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
)
19.18
-0.16 (-0.85%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 6, 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, 2010
6.113
6.135
6.071
6.080
2,314,887
-0.06(-0.94%)
Nov 29, 2010
6.244
6.257
6.110
6.138
1,470,757
-0.10(-1.61%)
Nov 26, 2010
6.284
6.302
6.235
6.238
253,819
-0.07(-1.06%)
Nov 24, 2010
6.311
6.305
6.305
6.305
766,353
+0.04(+0.68%)
Nov 23, 2010
6.290
6.324
6.254
6.263
996,837
-0.04(-0.68%)
Nov 22, 2010
6.330
6.352
6.284
6.305
744,466
-0.03(-0.43%)
Nov 19, 2010
6.263
6.363
6.257
6.333
2,193,553
+0.00(+0.05%)
Nov 18, 2010
6.324
6.333
6.257
6.330
1,591,901
+0.07(+1.17%)
Nov 17, 2010
6.254
6.311
6.190
6.257
1,144,329
+0.03(+0.54%)
Nov 16, 2010
6.461
6.488
6.202
6.223
2,118,702
-0.26(-3.95%)
Nov 15, 2010
6.567
6.576
6.467
6.479
976,999
-0.08(-1.21%)
Nov 12, 2010
6.415
6.619
6.415
6.558
2,199,689
+0.10(+1.51%)
Nov 11, 2010
6.406
6.482
6.406
6.461
2,094,799
+0.03(+0.52%)
Nov 10, 2010
6.473
6.573
6.351
6.427
3,058,243
+0.08(+1.30%)
Nov 09, 2010
6.397
6.427
6.293
6.345
1,092,942
+0.04(+0.63%)
Nov 08, 2010
6.339
6.391
6.290
6.305
649,494
-0.02(-0.39%)
Nov 05, 2010
6.321
6.385
6.296
6.330
877,135
+0.01(+0.10%)
Nov 04, 2010
6.159
6.336
6.159
6.324
1,138,673
+0.22(+3.64%)
Nov 03, 2010
6.177
6.233
6.016
6.101
1,700,004
-0.09(-1.38%)
Nov 02, 2010
6.257
6.266
6.092
6.187
1,244,725
-0.02(-0.29%)
Nov 01, 2010
6.162
6.305
6.138
6.205
2,016,833
+0.05(+0.79%)
Oct 29, 2010
6.095
6.171
6.095
6.156
719,663
+0.06(+0.95%)
Oct 28, 2010
6.110
6.174
6.092
6.098
622,459
+0.01(+0.10%)
Oct 27, 2010
6.034
6.141
6.034
6.092
1,299,566
-0.06(-0.99%)
Oct 25, 2010
6.184
6.202
6.129
6.153
1,230,112
+0.00(+0.05%)
Oct 22, 2010
6.104
6.171
6.086
6.150
1,170,498
+0.06(+1.00%)
Oct 21, 2010
6.184
6.202
6.071
6.089
1,197,004
-0.05(-0.84%)
Oct 20, 2010
6.141
6.208
6.135
6.141
955,729
+0.03(+0.55%)
Oct 19, 2010
6.159
6.196
6.095
6.107
1,003,876
-0.10(-1.67%)
Oct 18, 2010
6.187
6.217
6.165
6.211
769,905
+0.05(+0.89%)
Oct 15, 2010
6.180
6.217
6.153
6.156
1,478,348
-0.01(-0.10%)
Oct 14, 2010
6.202
6.278
6.153
6.162
863,354
-0.02(-0.30%)
Oct 13, 2010
6.187
6.254
6.174
6.180
932,781
+0.00(+0.00%)
Oct 12, 2010
6.184
6.205
6.141
6.180
550,763
+0.01(+0.15%)
Oct 11, 2010
6.092
6.199
6.077
6.171
437,804
+0.09(+1.55%)
Oct 08, 2010
6.077
6.104
6.046
6.077
1,429,957
-0.01(-0.20%)
Oct 07, 2010
6.159
6.184
6.083
6.089
482
-0.03(-0.45%)
Oct 06, 2010
6.162
6.162
6.083
6.116
576,633
-0.04(-0.59%)
Oct 05, 2010
6.092
6.162
6.056
6.153
3,302
+0.09(+1.41%)
Oct 04, 2010
6.098
6.126
6.031
6.068
771,136
-0.02(-0.30%)
Oct 01, 2010
6.086
6.141
6.053
6.086
1,295,938
+0.03(+0.54%)
Sep 30, 2010
6.054
6.153
6.010
6.054
6,286
-0.07(-1.13%)
Sep 29, 2010
6.071
6.132
6.022
6.123
1,487
+0.02(+0.35%)
Sep 28, 2010
6.101
6.101
5.925
6.101
42,090
+0.04(+0.65%)
Sep 27, 2010
6.092
6.092
5.998
6.062
916,951
-0.02(-0.25%)
Sep 24, 2010
6.019
6.077
6.013
6.077
1,215,326
+0.09(+1.47%)
Sep 23, 2010
5.976
6.025
5.937
5.989
10,800
-0.00(-0.05%)
Sep 22, 2010
5.946
6.043
5.946
5.992
1,736,162
+0.04(+0.72%)
Sep 21, 2010
6.031
6.040
5.931
5.949
1,611
-0.10(-1.61%)
Sep 20, 2010
5.961
6.071
5.894
6.046
1,181,476
+0.11(+1.79%)
Sep 17, 2010
5.940
5.979
5.848
5.940
1,222,752
-0.01(-0.20%)
Sep 15, 2010
5.986
6.013
5.922
5.952
978,512
-0.02(-0.41%)
Sep 14, 2010
6.001
6.056
5.976
5.976
679,086
-0.04(-0.71%)
Sep 13, 2010
5.998
6.028
5.964
6.019
606,520
+0.06(+1.02%)
Sep 10, 2010
5.961
5.995
5.934
5.958
421,245
+0.02(+0.41%)
Sep 09, 2010
5.973
5.973
5.894
5.934
494,806
+0.00(+0.00%)
Sep 08, 2010
5.928
5.940
5.888
5.934
728
+0.04(+0.72%)
Sep 07, 2010
5.909
5.922
5.851
5.891
6,470
-0.04(-0.72%)
Sep 03, 2010
5.879
5.940
5.861
5.934
725,973
+0.07(+1.14%)
Sep 02, 2010
5.940
5.940
5.806
5.867
9,014
-0.05(-0.87%)
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
.