Starwood Property Trust (NY: STWD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 5.841 | 5.927 | 5.841 | 5.918 | 708,395 | +0.03(+0.48%) |
| Aug 28, 2009 | 5.918 | 5.921 | 5.879 | 5.890 | 322,039 | -0.00(-0.03%) |
| Aug 27, 2009 | 5.966 | 5.966 | 5.870 | 5.891 | 827,524 | -0.07(-1.25%) |
| Aug 26, 2009 | 5.942 | 5.978 | 5.928 | 5.966 | 1,855,725 | +0.06(+0.96%) |
| Aug 25, 2009 | 6.047 | 6.047 | 5.906 | 5.909 | 973,461 | -0.07(-1.20%) |
| Aug 24, 2009 | 5.969 | 5.993 | 5.921 | 5.981 | 747,043 | +0.01(+0.20%) |
| Aug 21, 2009 | 5.996 | 6.053 | 5.829 | 5.969 | 3,243,832 | -0.02(-0.40%) |
| Aug 20, 2009 | 5.921 | 6.056 | 5.879 | 5.993 | 3,205,220 | +0.07(+1.21%) |
| Aug 19, 2009 | 5.712 | 5.954 | 5.712 | 5.921 | 1,277,083 | +0.08(+1.33%) |
| Aug 18, 2009 | 5.748 | 5.906 | 5.721 | 5.843 | 1,202,464 | +0.04(+0.72%) |
| Aug 17, 2009 | 5.832 | 5.861 | 5.700 | 5.802 | 2,680,722 | -0.08(-1.37%) |
| Aug 14, 2009 | 5.936 | 5.969 | 5.867 | 5.882 | 2,114,294 | -0.10(-1.65%) |
| Aug 13, 2009 | 5.975 | 5.981 | 5.921 | 5.981 | 3,298,374 | +0.00(+0.00%) |
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.
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.