Starwood Property Trust Inc Historical Data - VSP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.020001	0.105323860207	18.989999	19.27	18.7	465	18.89578017	DE
4	0.07	0.369588173178	18.94	19.27	18.01	516	18.69663207	DE
12	-0.31	-1.60455486542	19.32	19.505	17.73	685	18.69087767	DE
26	1.215	6.82776060691	17.795	19.505	17.73	585	18.54802593	DE
52	0.770001	4.22149694197	18.239999	19.505	16.965	534	18.38450408	DE
156	0.110001	0.58201590381	18.899999	20.2	16.26	563	18.35021093	DE
260	0.110001	0.58201590381	18.899999	20.2	16.26	563	18.35021093	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	19.149999	0.22	1.14	19.03	19.149999	19.005	1670
1739568420	18.934999	0.23	1.26	18.75	18.945	18.75	318
1739482020	18.7	0	0.00	18.7	18.7	18.7	35
1739395620	18.7	-0.31	-1.60	19.075	19.079999	18.7	1152
1739309220	19.005	-0.25	-1.30	19.005	19.005	19.005	300
1739222820	19.255	0.25	1.34	18.989999	19.27	18.989999	521
1738963620	19	0.13	0.66	19.18	19.204999	19	1258
1738877220	18.875	0.09	0.45	18.965	19.114999	18.875	612
1738790820	18.79	0.18	0.97	18.79	18.79	18.79	150
1738704420	18.61	-0.07	-0.35	18.415	18.684999	18.415	278
1738618020	18.675	0.11	0.59	18.795	18.795	18.52	614
1738358820	18.565	0.07	0.35	18.845	18.845	18.505	1151
1738272420	18.5	0.09	0.46	18.72	18.76	18.399999	275
1738186020	18.415	-0.29	-1.52	18.649999	18.649999	18.415	210
1738099620	18.7	0.16	0.86	18.75	18.765	18.415	373
1738013220	18.54	0.31	1.73	18.245	18.54	18.245	670
1737754020	18.225	-0.1	-0.57	18.01	18.225	18.01	338
1737667620	18.329999	-0.02	-0.08	18.434999	18.434999	18.19	163
1737581220	18.345	-0.28	-1.48	18.38	18.69	18.345	1146
1737494820	18.62	-0.33	-1.74	18.899999	18.899999	18.62	402
1737408420	18.95	0.07	0.37	18.94	18.95	18.899999	358
1737149220	18.88	0.37	2.00	18.87	18.885	18.8	575
1737062820	18.51	-0.05	-0.24	18.46	18.51	18.46	41
1736976420	18.555	0.13	0.71	18.555	18.555	18.555	4
1736890020	18.425	0.3	1.66	18.255	18.425	18.03	349
1736803620	18.125	0.13	0.69	17.97	18.13	17.73	1081
1736544420	18	-0.13	-0.72	18.02	18.02	18	600
1736458020	18.13	-0.16	-0.85	18.39	18.39	18.13	221
1736371620	18.285	-0.11	-0.62	18.274999	18.285	18.245	20
1736285220	18.399999	-0.1	-0.54	18.52	18.52	18.399999	665
1736198820	18.5	-0.29	-1.54	18.645	18.645	18.5	26
1735939620	18.79	0.24	1.32	18.62	18.79	18.34	2512
1735853220	18.545	-0.32	-1.70	17.989999	18.67	17.989999	3610
1735594020	18.864999	0.27	1.48	18.72	18.864999	18.454999	3052
1735334820	18.59	0.09	0.49	18.785	18.805	18.59	2958
1734989220	18.5	0	0.00	18.795	18.84	18.5	2669
1734730020	18.5	-0.05	-0.27	18.475	18.5	18.475	106
1734643620	18.55	-0.18	-0.96	18.645	18.655	18.489999	926
1734557220	18.73	-0.24	-1.27	19.12	19.12	18.715	345
1734470820	18.97	-0.37	-1.89	19.015	19.434999	18.97	1533
1734384420	19.335	0.04	0.21	19.32	19.399999	19.305	166
1734125220	19.295	0.04	0.18	19.295	19.295	19.295	13
1734038820	19.26	0	0.00	19.26	19.26	19.26	0
1733952420	19.26	-0.13	-0.67	19.255	19.26	19.255	127
1733866020	19.39	0.22	1.12	19.105	19.39	19.105	156
1733779620	19.175	0.21	1.11	19.145	19.175	19.13	38
1733520420	18.965	0.02	0.11	19.01	19.01	18.965	211
1733434020	18.945	-0.01	-0.03	19.11	19.11	18.945	130
1733347620	18.95	-0.4	-2.07	19	19.065	18.95	2125
1733261220	19.35	0.09	0.44	19.41	19.41	19.35	14
1733174820	19.265	-0.02	-0.10	19.505	19.505	19.265	21
1732915620	19.285	0.14	0.70	19.145	19.375	19.145	164
1732829220	19.149999	-0.12	-0.62	19.149999	19.149999	19.149999	52
1732742820	19.27	0	0.00	19.27	19.27	19.27	0
1732656420	19.27	0	0.00	19.27	19.27	19.27	0
1732570020	19.27	0.39	2.07	19.32	19.32	19.17	784
1732310820	18.88	-0.09	-0.47	19	19	18.88	75
1732224420	18.97	0.19	1.01	18.97	18.97	18.97	371
1732138020	18.78	0.26	1.40	18.72	18.78	18.72	538
1732051620	18.52	0	0.03	18.53	18.53	18.52	260
1731965220	18.515	-0.17	-0.88	18.28	18.53	18.28	241

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Starwood Property Trust Inc (VSP)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Starwood Property Trust Inc (VSP) Historical

Starwood Property Trust Inc (VSP)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free