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
)
19.17
-0.17 (-0.88%)
Official Closing Price
Updated: 7:00 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 (%)
May 28, 2010
5.553
5.672
5.529
5.553
1,243,658
-0.06(-1.03%)
May 27, 2010
5.437
5.611
5.434
5.611
1,151,020
+0.23(+4.30%)
May 26, 2010
5.379
5.682
5.318
5.379
8,154
+0.00(+0.00%)
May 25, 2010
5.209
5.407
5.133
5.379
2,140
+0.09(+1.61%)
May 24, 2010
5.459
5.459
5.279
5.294
1,045,838
-0.16(-2.85%)
May 21, 2010
5.270
5.462
5.267
5.449
1,610,308
+0.12(+2.23%)
May 20, 2010
5.364
5.434
5.306
5.331
89,952
-0.11(-2.02%)
May 19, 2010
5.428
5.492
5.376
5.440
1,497,146
-0.04(-0.72%)
May 18, 2010
5.791
5.791
5.455
5.480
12,530
-0.26(-4.51%)
May 17, 2010
5.605
5.757
5.510
5.739
838,610
+0.19(+3.35%)
May 14, 2010
5.553
5.623
5.507
5.553
871,259
-0.06(-1.14%)
May 13, 2010
5.629
5.687
5.519
5.617
639,208
-0.05(-0.81%)
May 12, 2010
5.660
5.684
5.614
5.663
1,088,477
+0.04(+0.70%)
May 11, 2010
5.632
5.681
5.614
5.623
2,192
-0.01(-0.22%)
May 10, 2010
5.650
5.684
5.611
5.635
1,804,917
+0.19(+3.53%)
May 07, 2010
5.483
5.550
5.398
5.443
1,808,101
-0.06(-1.05%)
May 06, 2010
5.660
5.754
5.008
5.501
69,926
-0.24(-4.19%)
May 05, 2010
5.736
5.766
5.690
5.742
833,768
-0.02(-0.26%)
May 04, 2010
5.788
5.809
5.733
5.757
1,115,062
-0.03(-0.53%)
May 03, 2010
5.803
5.810
5.760
5.788
1,140,807
+0.02(+0.26%)
Apr 30, 2010
5.830
5.851
5.766
5.772
878,685
-0.08(-1.35%)
Apr 29, 2010
5.807
5.856
5.781
5.851
740,267
+0.06(+1.11%)
Apr 28, 2010
5.815
5.848
5.769
5.788
559,102
-0.02(-0.31%)
Apr 27, 2010
5.836
5.848
5.788
5.806
913,405
-0.04(-0.68%)
Apr 26, 2010
5.876
5.876
5.809
5.845
716,177
-0.01(-0.16%)
Apr 23, 2010
5.867
5.867
5.803
5.855
1,018,679
+0.02(+0.26%)
Apr 22, 2010
5.806
5.839
5.745
5.839
661,276
+0.02(+0.26%)
Apr 21, 2010
5.788
5.824
5.742
5.824
4,592
+0.06(+1.00%)
Apr 20, 2010
5.833
5.833
5.739
5.766
2,508
-0.03(-0.47%)
Apr 19, 2010
5.797
5.833
5.757
5.794
662,379
-0.01(-0.11%)
Apr 16, 2010
5.867
5.888
5.791
5.800
689,621
-0.09(-1.50%)
Apr 15, 2010
5.836
5.900
5.818
5.888
433,727
+0.03(+0.47%)
Apr 14, 2010
5.851
5.964
5.806
5.861
865,684
+0.03(+0.47%)
Apr 13, 2010
5.842
5.870
5.733
5.833
734,712
-0.04(-0.62%)
Apr 12, 2010
5.867
5.918
5.797
5.870
429,813
+0.01(+0.16%)
Apr 09, 2010
5.949
5.964
5.827
5.861
649,464
-0.04(-0.62%)
Apr 08, 2010
5.897
5.940
5.882
5.897
532,664
-0.00(-0.05%)
Apr 07, 2010
5.800
6.001
5.748
5.900
2,186,761
+0.17(+3.03%)
Apr 06, 2010
5.784
5.809
5.714
5.727
450,637
-0.05(-0.90%)
Apr 05, 2010
5.754
5.818
5.711
5.778
974,113
+0.06(+1.07%)
Apr 01, 2010
5.903
5.717
5.717
5.717
2,664,095
-0.16(-2.75%)
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%)
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
.