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
)
19.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Sep 01, 2010
5.839
5.918
5.818
5.918
904,393
+0.12(+2.16%)
Aug 31, 2010
5.788
5.815
5.696
5.794
6,404
+0.08(+1.44%)
Aug 30, 2010
5.745
5.794
5.699
5.711
459,760
-0.08(-1.32%)
Aug 27, 2010
5.788
5.788
5.629
5.788
479,343
+0.15(+2.65%)
Aug 26, 2010
5.629
5.675
5.611
5.638
591,809
+0.01(+0.16%)
Aug 25, 2010
5.617
5.660
5.590
5.629
4,632
-0.01(-0.11%)
Aug 24, 2010
5.666
5.724
5.605
5.635
13,863
-0.08(-1.44%)
Aug 23, 2010
5.851
5.851
5.714
5.717
792,446
-0.09(-1.47%)
Aug 20, 2010
5.675
5.818
5.669
5.803
903,543
+0.09(+1.60%)
Aug 19, 2010
5.772
5.784
5.696
5.711
13,233
-0.08(-1.32%)
Aug 18, 2010
5.717
5.824
5.669
5.788
54,053
+0.08(+1.44%)
Aug 17, 2010
5.757
5.797
5.696
5.705
11,802
-0.02(-0.37%)
Aug 16, 2010
5.653
5.803
5.635
5.727
614,711
+0.06(+1.13%)
Aug 13, 2010
5.663
5.721
5.638
5.663
696,991
-0.09(-1.48%)
Aug 12, 2010
5.593
5.833
5.580
5.748
1,009,312
+0.07(+1.18%)
Aug 11, 2010
5.556
5.705
5.504
5.681
3,115
+0.09(+1.64%)
Aug 10, 2010
5.510
5.657
5.468
5.590
6,487
+0.09(+1.72%)
Aug 09, 2010
5.526
5.526
5.452
5.495
379,263
+0.02(+0.28%)
Aug 06, 2010
5.480
5.519
5.352
5.480
454,222
-0.05(-0.88%)
Aug 05, 2010
5.586
5.626
5.526
5.529
2,787
-0.11(-1.89%)
Aug 04, 2010
5.495
5.635
5.495
5.635
9,556
+0.15(+2.66%)
Aug 03, 2010
5.431
5.559
5.416
5.489
344
+0.02(+0.45%)
Aug 02, 2010
5.474
5.483
5.385
5.465
447,922
+0.05(+1.01%)
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%)
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
.