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 (%)
Jul 30, 2010
5.410
5.486
5.398
5.410
455,821
-0.04(-0.78%)
Jul 29, 2010
5.468
5.513
5.443
5.452
863
-0.00(-0.06%)
Jul 28, 2010
5.455
5.480
5.437
5.455
5,535
-0.01(-0.17%)
Jul 27, 2010
5.477
5.483
5.431
5.465
4,024
+0.01(+0.22%)
Jul 26, 2010
5.440
5.468
5.392
5.452
565,599
+0.03(+0.51%)
Jul 23, 2010
5.337
5.434
5.251
5.425
466,412
+0.05(+0.96%)
Jul 22, 2010
5.273
5.388
5.224
5.373
1,444
+0.17(+3.22%)
Jul 21, 2010
5.331
5.355
5.178
5.206
500,547
-0.11(-2.12%)
Jul 20, 2010
5.142
5.321
5.117
5.318
2,291
+0.14(+2.71%)
Jul 19, 2010
5.160
5.209
5.123
5.178
749,715
+0.05(+0.89%)
Jul 16, 2010
5.133
5.346
5.114
5.133
866,699
-0.25(-4.59%)
Jul 15, 2010
5.468
5.468
5.325
5.379
755,545
-0.08(-1.40%)
Jul 14, 2010
5.425
5.477
5.404
5.455
725
-0.00(-0.06%)
Jul 13, 2010
5.459
5.477
5.398
5.459
16,135
+0.11(+1.99%)
Jul 12, 2010
5.337
5.392
5.200
5.352
443,562
+0.02(+0.34%)
Jul 09, 2010
5.334
5.340
5.248
5.334
299,038
+0.06(+1.16%)
Jul 08, 2010
5.273
5.276
5.175
5.273
10,364
+0.06(+1.17%)
Jul 07, 2010
5.108
5.218
5.099
5.212
687,809
+0.13(+2.64%)
Jul 06, 2010
5.078
5.224
5.047
5.078
8,335
-0.05(-0.95%)
Jul 02, 2010
5.127
5.163
5.090
5.127
756,514
+0.02(+0.30%)
Jul 01, 2010
5.148
5.181
5.063
5.111
2,954
-0.05(-1.00%)
Jun 30, 2010
5.163
5.279
5.108
5.163
18,509
+0.03(+0.59%)
Jun 29, 2010
5.215
5.258
5.108
5.133
1,391
-0.27(-5.07%)
Jun 25, 2010
5.407
5.468
5.221
5.407
1,983,908
+0.16(+3.02%)
Jun 24, 2010
5.248
5.352
5.233
5.248
5,183
-0.10(-1.94%)
Jun 23, 2010
5.352
5.437
5.300
5.352
785,528
-0.02(-0.40%)
Jun 22, 2010
5.373
5.486
5.367
5.373
11,743
-0.06(-1.18%)
Jun 21, 2010
5.562
5.562
5.407
5.437
681,378
-0.06(-1.11%)
Jun 18, 2010
5.498
5.574
5.495
5.498
931,005
-0.06(-1.04%)
Jun 17, 2010
5.556
5.632
5.513
5.556
758
-0.02(-0.38%)
Jun 16, 2010
5.553
5.629
5.544
5.577
498,653
-0.02(-0.38%)
Jun 15, 2010
5.599
5.614
5.501
5.599
7,773
+0.12(+2.28%)
Jun 14, 2010
5.477
5.519
5.453
5.474
527,727
+0.02(+0.28%)
Jun 11, 2010
5.358
5.459
5.358
5.459
377,658
+0.08(+1.53%)
Jun 10, 2010
5.376
5.385
5.306
5.376
9,270
+0.10(+1.91%)
Jun 09, 2010
5.318
5.382
5.245
5.276
458,234
-0.03(-0.52%)
Jun 08, 2010
5.300
5.370
5.221
5.303
1,621
+0.03(+0.58%)
Jun 07, 2010
5.285
5.340
5.261
5.273
1,353,508
+0.00(+0.00%)
Jun 04, 2010
5.273
5.498
5.261
5.273
1,668,285
-0.28(-5.10%)
Jun 03, 2010
5.556
5.635
5.553
5.556
802,252
-0.05(-0.87%)
Jun 02, 2010
5.605
5.626
5.498
5.605
771,533
+0.07(+1.32%)
Jun 01, 2010
5.532
5.620
5.477
5.532
5,508
-0.02(-0.38%)
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%)
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
.