Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.814 6.875 6.701 6.857 9,721,173 +0.09(+1.31%)
Jan 28, 2011 6.918 7.189 6.756 6.768 3,072,609 -0.11(-1.59%)
Jan 27, 2011 6.832 6.896 6.762 6.878 1,083,372 +0.06(+0.89%)
Jan 26, 2011 6.811 6.908 6.777 6.817 1,562,732 +0.05(+0.81%)
Jan 25, 2011 6.637 6.802 6.615 6.762 1,249,485 +0.13(+2.02%)
Jan 24, 2011 6.686 6.726 6.610 6.628 1,724,495 -0.05(-0.68%)
Jan 21, 2011 6.680 6.698 6.625 6.674 746,498 +0.02(+0.37%)
Jan 20, 2011 6.668 6.729 6.640 6.650 969,474 -0.05(-0.68%)
Jan 19, 2011 6.707 6.707 6.622 6.695 1,500,474 +0.00(+0.05%)
Jan 18, 2011 6.771 6.771 6.647 6.692 1,566,317 -0.06(-0.86%)
Jan 14, 2011 6.625 6.759 6.604 6.750 1,153,128 +0.13(+1.98%)
Jan 13, 2011 6.598 6.671 6.579 6.619 937,032 +0.03(+0.51%)
Jan 12, 2011 6.650 6.656 6.543 6.586 1,373,878 -0.04(-0.55%)
Jan 11, 2011 6.555 6.625 6.503 6.622 1,372,795 +0.07(+1.02%)
Jan 10, 2011 6.531 6.555 6.473 6.555 1,052,870 +0.00(+0.05%)
Jan 07, 2011 6.546 6.586 6.475 6.552 968,591 +0.02(+0.33%)
Jan 06, 2011 6.537 6.549 6.500 6.531 842,021 -0.02(-0.28%)
Jan 05, 2011 6.543 6.570 6.436 6.549 1,805,596 +0.00(+0.05%)
Jan 04, 2011 6.610 6.610 6.434 6.546 3,304,696 -0.06(-0.88%)
Jan 03, 2011 6.570 6.656 6.534 6.604 2,581,257 +0.06(+0.93%)
Dec 31, 2010 6.549 6.610 6.534 6.543 1,369,525 -0.00(-0.05%)
Dec 30, 2010 6.476 6.592 6.461 6.546 1,743,299 +0.04(+0.61%)
Dec 29, 2010 6.482 6.555 6.427 6.506 2,193,212 -0.03(-0.42%)
Dec 28, 2010 6.534 6.564 6.482 6.534 1,330,698 +0.00(+0.00%)
Dec 27, 2010 6.519 6.552 6.467 6.534 1,579,472 -0.01(-0.09%)
Dec 23, 2010 6.509 6.595 6.473 6.540 1,249,130 +0.02(+0.37%)
Dec 22, 2010 6.473 6.549 6.449 6.516 1,369,059 +0.04(+0.66%)
Dec 21, 2010 6.409 6.500 6.375 6.473 1,999,584 +0.07(+1.09%)
Dec 20, 2010 6.263 6.412 6.254 6.403 1,633,456 +0.15(+2.39%)
Dec 17, 2010 6.211 6.260 6.162 6.254 2,494,226 +0.04(+0.69%)
Dec 16, 2010 6.241 6.272 6.159 6.211 2,400,338 -0.05(-0.73%)
Dec 15, 2010 6.214 6.278 6.123 6.257 3,307,365 +0.07(+1.18%)
Dec 14, 2010 6.193 6.266 6.162 6.184 3,202,350 -0.03(-0.54%)
Dec 13, 2010 6.147 6.238 6.107 6.217 4,367,786 +0.05(+0.74%)
Dec 10, 2010 6.092 6.196 6.062 6.171 36,761,520 +0.16(+2.69%)
Dec 09, 2010 6.168 6.208 6.007 6.010 4,695,222 -0.16(-2.57%)
Dec 08, 2010 6.263 6.295 6.092 6.168 5,268,234 -0.26(-4.07%)
Dec 07, 2010 6.512 6.528 6.409 6.430 1,165,429 +0.03(+0.52%)
Dec 06, 2010 6.445 6.445 6.333 6.397 564,102 -0.03(-0.47%)
Dec 03, 2010 6.290 6.445 6.275 6.427 619,488 +0.15(+2.38%)
Dec 02, 2010 6.314 6.321 6.217 6.278 724,499 -0.01(-0.15%)
Dec 01, 2010 6.150 6.287 6.095 6.287 1,395,083 +0.21(+3.41%)
Nov 30, 2010 6.113 6.135 6.071 6.080 2,314,887 -0.06(-0.94%)
Nov 29, 2010 6.244 6.257 6.110 6.138 1,470,757 -0.10(-1.61%)
Nov 26, 2010 6.284 6.302 6.235 6.238 253,819 -0.07(-1.06%)
Nov 24, 2010 6.311 6.305 6.305 6.305 766,353 +0.04(+0.68%)
Nov 23, 2010 6.290 6.324 6.254 6.263 996,837 -0.04(-0.68%)
Nov 22, 2010 6.330 6.352 6.284 6.305 744,466 -0.03(-0.43%)
Nov 19, 2010 6.263 6.363 6.257 6.333 2,193,553 +0.00(+0.05%)
Nov 18, 2010 6.324 6.333 6.257 6.330 1,591,901 +0.07(+1.17%)
Nov 17, 2010 6.254 6.311 6.190 6.257 1,144,329 +0.03(+0.54%)
Nov 16, 2010 6.461 6.488 6.202 6.223 2,118,702 -0.26(-3.95%)
Nov 15, 2010 6.567 6.576 6.467 6.479 976,999 -0.08(-1.21%)
Nov 12, 2010 6.415 6.619 6.415 6.558 2,199,689 +0.10(+1.51%)
Nov 11, 2010 6.406 6.482 6.406 6.461 2,094,799 +0.03(+0.52%)
Nov 10, 2010 6.473 6.573 6.351 6.427 3,058,243 +0.08(+1.30%)
Nov 09, 2010 6.397 6.427 6.293 6.345 1,092,942 +0.04(+0.63%)
Nov 08, 2010 6.339 6.391 6.290 6.305 649,494 -0.02(-0.39%)
Nov 05, 2010 6.321 6.385 6.296 6.330 877,135 +0.01(+0.10%)
Nov 04, 2010 6.159 6.336 6.159 6.324 1,138,673 +0.22(+3.64%)
Nov 03, 2010 6.177 6.233 6.016 6.101 1,700,004 -0.09(-1.38%)
Nov 02, 2010 6.257 6.266 6.092 6.187 1,244,725 -0.02(-0.29%)
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.