Starwood Property Trust Inc Historical Data - VSP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Starwood Property Trust Inc (VSP)
Starwood Property Trust Inc (VSP) Historical

Starwood Property Trust Inc (VSP)

19.265

0.065

( 0.34% )

Updated: 07:58:38

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.565	3.02139037433	18.7	19.315	18.7	549	19.13424471	DE
4	0.830001	4.50231106603	18.434999	19.315	18.01	540	18.83244124	DE
12	0.115001	0.600527446503	19.149999	19.505	17.73	689	18.709269	DE
26	1.315	7.32590529248	17.95	19.505	17.73	592	18.57147882	DE
52	1.165	6.4364640884	18.1	19.505	16.965	540	18.39959662	DE
156	0.365001	1.9312223244	18.899999	20.2	16.26	566	18.36023859	DE
260	0.365001	1.9312223244	18.899999	20.2	16.26	566	18.36023859	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	19.239999	0.12	0.63	19.1	19.245	19.1	521
1739914020	19.12	-0.03	-0.16	19.175	19.175	19.12	200
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

Starwood Property

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions