Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2016 77.05 77.05 77.05 0 -0.20(-0.26%)
Sep 21, 2016 76.81 77.38 76.47 77.25 18,105,142 +0.35(+0.46%)
Sep 20, 2016 75.86 77.74 75.81 76.90 9,944,910 +1.81(+2.41%)
Sep 19, 2016 75.70 76.07 74.83 75.09 978,854 -0.36(-0.48%)
Sep 16, 2016 75.70 75.83 74.98 75.45 1,454,807 -0.49(-0.65%)
Sep 15, 2016 75.35 76.06 74.95 75.94 1,948,163 +0.67(+0.89%)
Sep 14, 2016 75.20 75.78 74.44 75.27 2,487,663 +0.10(+0.13%)
Sep 13, 2016 74.90 75.70 74.72 75.17 2,445,926 -0.32(-0.42%)
Sep 12, 2016 73.64 75.62 73.56 75.49 1,408,119 +1.37(+1.85%)
Sep 09, 2016 76.19 76.45 74.03 74.12 1,848,897 -2.47(-3.22%)
Sep 08, 2016 76.86 76.86 76.30 76.59 1,494,281 -0.17(-0.22%)
Sep 07, 2016 76.38 76.88 76.36 76.76 944,941 +0.28(+0.37%)
Sep 06, 2016 76.95 77.35 76.41 76.48 815,136 -0.70(-0.91%)
Sep 02, 2016 77.75 77.18 77.18 77.18 1,389,400 -0.22(-0.28%)
Sep 01, 2016 77.29 77.88 77.02 77.40 1,239,556 -0.06(-0.08%)
Aug 31, 2016 78.03 78.34 77.39 77.46 1,308,976 -0.74(-0.95%)
Aug 30, 2016 78.88 78.88 78.07 78.20 1,985,334 -0.53(-0.67%)
Aug 29, 2016 78.56 79.30 78.56 78.73 875,030 +0.30(+0.38%)
Aug 26, 2016 78.85 79.19 78.23 78.43 967,233 -0.24(-0.31%)
Aug 25, 2016 77.99 78.81 77.72 78.67 923,910 +0.52(+0.67%)
Aug 24, 2016 78.47 78.59 78.04 78.15 971,195 -0.36(-0.46%)
Aug 23, 2016 78.39 78.80 78.39 78.51 1,519,142 +0.06(+0.08%)
Aug 22, 2016 79.19 79.33 78.22 78.45 4,777,585 -1.06(-1.33%)
Aug 19, 2016 78.39 79.55 78.29 79.51 1,261,875 +0.77(+0.98%)
Aug 18, 2016 78.80 78.91 78.52 78.74 5,676,563 +0.02(+0.03%)
Aug 17, 2016 78.54 78.75 78.12 78.72 1,096,860 +0.26(+0.33%)
Aug 16, 2016 78.50 78.77 78.16 78.46 1,607,866 -0.08(-0.10%)
Aug 15, 2016 77.94 78.75 77.94 78.54 1,259,337 +0.69(+0.89%)
Aug 12, 2016 77.62 78.32 77.49 77.85 1,105,996 -0.08(-0.10%)
Aug 11, 2016 77.88 78.21 77.56 77.93 795,855 +0.19(+0.24%)
Aug 10, 2016 77.97 78.33 77.55 77.74 2,075,542 -0.09(-0.12%)
Aug 09, 2016 78.23 79.14 77.69 77.83 2,806,322 -0.46(-0.59%)
Aug 08, 2016 79.06 79.08 78.24 78.29 3,409,432 -0.62(-0.79%)
Aug 05, 2016 78.90 79.26 78.66 78.91 1,395,811 +0.43(+0.55%)
Aug 04, 2016 77.81 78.50 77.79 78.48 749,890 +0.65(+0.84%)
Aug 03, 2016 77.01 77.86 76.85 77.83 845,043 +0.63(+0.82%)
Aug 02, 2016 77.50 77.59 76.54 77.20 627,220 -0.51(-0.66%)
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.