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 (%)
Mar 31, 2010
5.888
5.955
5.833
5.879
1,247,269
-0.01(-0.21%)
Mar 30, 2010
5.903
5.906
5.864
5.891
498,620
+0.00(+0.05%)
Mar 29, 2010
5.858
5.900
5.803
5.888
471,280
+0.00(+0.05%)
Mar 26, 2010
5.812
5.900
5.788
5.885
1,022,365
+0.09(+1.63%)
Mar 25, 2010
5.909
5.931
5.781
5.791
412,516
-0.10(-1.66%)
Mar 24, 2010
5.882
5.894
5.803
5.888
1,350,950
-0.00(-0.05%)
Mar 23, 2010
5.803
5.894
5.745
5.891
743,921
+0.07(+1.26%)
Mar 22, 2010
5.800
5.848
5.781
5.818
466,109
-0.05(-0.78%)
Mar 19, 2010
5.818
5.864
5.730
5.864
1,559,889
+0.06(+1.00%)
Mar 18, 2010
5.757
5.827
5.711
5.806
899,003
+0.03(+0.58%)
Mar 17, 2010
5.891
5.891
5.754
5.772
950,817
-0.09(-1.46%)
Mar 16, 2010
5.882
5.928
5.818
5.858
639,290
-0.03(-0.52%)
Mar 15, 2010
5.861
5.912
5.845
5.888
895,057
+0.09(+1.52%)
Mar 12, 2010
5.788
5.803
5.675
5.800
803,575
+0.06(+1.06%)
Mar 11, 2010
5.754
5.775
5.666
5.739
1,219,879
-0.03(-0.53%)
Mar 10, 2010
5.876
5.891
5.763
5.769
725,563
-0.14(-2.32%)
Mar 09, 2010
5.870
5.918
5.842
5.906
590,592
+0.03(+0.57%)
Mar 08, 2010
5.736
5.906
5.727
5.873
885,645
+0.15(+2.66%)
Mar 05, 2010
5.736
5.769
5.663
5.721
2,097,504
+0.05(+0.81%)
Mar 04, 2010
5.702
5.733
5.660
5.675
523,863
+0.02(+0.27%)
Mar 03, 2010
5.687
5.699
5.629
5.660
490,052
-0.02(-0.38%)
Mar 02, 2010
5.739
5.772
5.644
5.681
1,000,018
-0.04(-0.64%)
Mar 01, 2010
5.733
5.769
5.663
5.717
581,284
+0.02(+0.32%)
Feb 26, 2010
5.727
5.772
5.666
5.699
442,269
-0.01(-0.11%)
Feb 25, 2010
5.708
5.772
5.672
5.705
548,511
-0.05(-0.79%)
Feb 24, 2010
5.812
5.812
5.730
5.751
665,679
-0.05(-0.89%)
Feb 23, 2010
5.806
5.836
5.730
5.803
374,634
+0.00(+0.05%)
Feb 22, 2010
5.976
5.976
5.784
5.800
1,126,851
-0.17(-2.86%)
Feb 19, 2010
5.571
6.031
5.532
5.970
4,522,287
+0.46(+8.29%)
Feb 18, 2010
5.559
5.586
5.471
5.513
1,943,354
-0.05(-0.82%)
Feb 17, 2010
5.605
5.620
5.538
5.559
872,966
-0.02(-0.44%)
Feb 16, 2010
5.635
5.635
5.492
5.583
419,292
-0.01(-0.11%)
Feb 12, 2010
5.574
5.590
5.590
5.590
304,327
-0.03(-0.49%)
Feb 11, 2010
5.532
5.647
5.492
5.617
409,440
+0.05(+0.93%)
Feb 10, 2010
5.599
5.635
5.526
5.565
1,329,923
-0.03(-0.60%)
Feb 09, 2010
5.623
5.669
5.529
5.599
403,333
+0.03(+0.49%)
Feb 08, 2010
5.608
5.638
5.565
5.571
895,106
-0.06(-1.08%)
Feb 05, 2010
5.736
5.736
5.559
5.632
2,622,090
-0.10(-1.70%)
Feb 04, 2010
5.751
5.815
5.724
5.730
922,164
-0.05(-0.84%)
Feb 03, 2010
5.778
5.836
5.748
5.778
269,321
-0.02(-0.42%)
Feb 02, 2010
5.848
5.855
5.764
5.803
656,349
-0.05(-0.88%)
Feb 01, 2010
5.973
6.062
5.812
5.855
651,483
-0.12(-1.99%)
Jan 29, 2010
6.016
6.049
5.931
5.973
323,187
-0.01(-0.20%)
Jan 28, 2010
5.906
6.043
5.809
5.986
1,150,160
+0.07(+1.24%)
Jan 27, 2010
5.781
5.918
5.781
5.912
886,045
+0.09(+1.57%)
Jan 26, 2010
5.949
5.952
5.730
5.821
1,243,559
-0.11(-1.85%)
Jan 25, 2010
6.001
6.086
5.903
5.931
593,717
-0.03(-0.46%)
Jan 22, 2010
5.949
6.062
5.931
5.958
644,458
+0.02(+0.36%)
Jan 21, 2010
6.062
6.077
5.922
5.937
1,182,346
-0.12(-1.96%)
Jan 20, 2010
6.025
6.077
5.995
6.056
440,299
-0.03(-0.55%)
Jan 19, 2010
6.080
6.089
6.010
6.089
794,780
+0.03(+0.55%)
Jan 15, 2010
6.053
6.056
6.056
6.056
1,195,313
+0.02(+0.30%)
Jan 14, 2010
6.010
6.059
6.007
6.037
465,955
+0.02(+0.41%)
Jan 13, 2010
5.970
6.031
5.925
6.013
344,398
+0.08(+1.28%)
Jan 12, 2010
5.982
6.053
5.934
5.937
487,695
-0.09(-1.52%)
Jan 11, 2010
5.967
6.028
5.915
6.028
491,710
+0.11(+1.91%)
Jan 08, 2010
5.791
5.922
5.791
5.915
204,664
+0.09(+1.62%)
Jan 07, 2010
5.833
5.873
5.766
5.821
521,158
-0.01(-0.21%)
Jan 06, 2010
5.903
5.928
5.794
5.833
345,035
-0.06(-1.03%)
Jan 05, 2010
5.903
5.937
5.876
5.894
342,648
-0.02(-0.41%)
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
.