Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.136 9.185 9.084 9.165 3,778,966 +0.05(+0.58%)
Oct 30, 2014 9.055 9.124 9.015 9.112 3,515,823 +0.06(+0.67%)
Oct 29, 2014 9.128 9.128 8.974 9.051 2,869,084 -0.09(-0.93%)
Oct 28, 2014 9.116 9.140 9.059 9.136 2,738,640 +0.04(+0.49%)
Oct 27, 2014 9.043 9.092 9.047 9.092 3,805,105 +0.04(+0.49%)
Oct 24, 2014 9.100 9.116 9.012 9.047 4,104,153 -0.04(-0.40%)
Oct 23, 2014 9.088 9.128 9.047 9.084 5,854,329 +0.00(+0.04%)
Oct 22, 2014 9.149 9.201 9.071 9.080 3,337,956 -0.06(-0.67%)
Oct 21, 2014 9.092 9.145 9.019 9.140 4,577,517 +0.08(+0.90%)
Oct 20, 2014 8.962 9.059 8.950 9.059 3,394,809 +0.11(+1.18%)
Oct 17, 2014 8.990 9.027 8.937 8.954 3,614,256 -0.01(-0.09%)
Oct 16, 2014 8.836 9.002 8.811 8.962 4,049,225 +0.08(+0.91%)
Oct 15, 2014 8.897 8.941 8.746 8.880 8,115,022 -0.05(-0.59%)
Oct 14, 2014 8.990 9.096 8.929 8.933 6,139,008 -0.03(-0.36%)
Oct 13, 2014 8.970 9.075 8.945 8.966 6,001,017 +0.02(+0.27%)
Oct 10, 2014 8.978 9.080 8.937 8.941 6,353,510 -0.06(-0.63%)
Oct 09, 2014 9.039 9.153 8.982 8.998 7,054,137 -0.04(-0.45%)
Oct 08, 2014 8.909 9.039 8.905 9.039 7,241,417 +0.12(+1.32%)
Oct 07, 2014 8.958 9.002 8.901 8.921 5,138,356 -0.05(-0.54%)
Oct 06, 2014 8.937 9.002 8.889 8.970 6,148,583 +0.03(+0.36%)
Oct 03, 2014 9.015 9.023 8.929 8.937 9,485,411 +0.09(+1.01%)
Oct 02, 2014 8.885 8.978 8.840 8.848 13,756,619 -0.05(-0.55%)
Oct 01, 2014 8.929 8.986 8.832 8.897 4,576,707 -0.02(-0.27%)
Sep 30, 2014 8.994 8.994 8.897 8.921 4,804,654 -0.07(-0.72%)
Sep 29, 2014 9.027 9.059 8.962 8.986 3,872,986 -0.07(-0.76%)
Sep 26, 2014 9.006 9.059 8.852 9.055 8,991,194 +0.01(+0.09%)
Sep 25, 2014 9.055 9.111 9.007 9.047 3,104,907 +0.00(+0.00%)
Sep 24, 2014 9.071 9.099 9.019 9.047 4,357,599 -0.02(-0.26%)
Sep 23, 2014 9.067 9.115 9.027 9.071 3,514,263 +0.01(+0.13%)
Sep 22, 2014 9.067 9.075 9.023 9.059 2,914,408 -0.00(-0.04%)
Sep 19, 2014 9.095 9.115 9.059 9.063 6,627,018 -0.03(-0.35%)
Sep 18, 2014 9.222 9.254 9.087 9.095 6,734,924 -0.13(-1.38%)
Sep 17, 2014 9.309 9.339 9.222 9.222 3,110,251 -0.07(-0.77%)
Sep 16, 2014 9.190 9.325 9.186 9.294 2,726,467 +0.08(+0.82%)
Sep 15, 2014 9.309 9.325 9.194 9.218 3,170,660 -0.09(-0.98%)
Sep 12, 2014 9.385 9.385 9.282 9.309 4,039,424 -0.08(-0.85%)
Sep 11, 2014 9.377 9.425 9.369 9.389 2,214,381 -0.00(-0.04%)
Sep 10, 2014 9.469 9.477 9.381 9.393 5,409,210 -0.08(-0.88%)
Sep 09, 2014 9.524 9.538 9.473 9.477 4,417,948 -0.05(-0.50%)
Sep 08, 2014 9.560 9.564 9.488 9.524 2,608,981 -0.04(-0.37%)
Sep 05, 2014 9.536 9.560 9.486 9.560 2,147,261 +0.02(+0.25%)
Sep 04, 2014 9.473 9.544 9.401 9.536 5,326,981 +0.06(+0.59%)
Sep 03, 2014 9.480 9.508 9.405 9.480 2,992,495 +0.03(+0.34%)
Sep 02, 2014 9.500 9.512 9.417 9.449 1,746,870 -0.04(-0.38%)
Aug 29, 2014 9.465 9.484 9.484 9.484 2,121,096 +0.02(+0.17%)
Aug 28, 2014 9.496 9.496 9.433 9.469 3,128,346 -0.00(-0.04%)
Aug 27, 2014 9.413 9.475 9.393 9.473 2,860,253 +0.08(+0.85%)
Aug 26, 2014 9.389 9.425 9.345 9.393 2,743,016 +0.00(+0.00%)
Aug 25, 2014 9.409 9.421 9.356 9.393 4,024,487 +0.02(+0.25%)
Aug 22, 2014 9.377 9.393 9.325 9.369 3,222,816 +0.04(+0.47%)
Aug 21, 2014 9.393 9.429 9.321 9.325 2,512,238 -0.06(-0.64%)
Aug 20, 2014 9.373 9.393 9.317 9.385 1,871,186 +0.03(+0.30%)
Aug 19, 2014 9.441 9.441 9.345 9.357 2,750,937 -0.07(-0.72%)
Aug 18, 2014 9.469 9.469 9.385 9.425 2,474,764 -0.00(-0.04%)
Aug 15, 2014 9.333 9.445 9.313 9.429 3,625,402 +0.10(+1.02%)
Aug 14, 2014 9.409 9.441 9.329 9.333 5,878,318 -0.05(-0.55%)
Aug 13, 2014 9.365 9.401 9.337 9.385 5,946,606 +0.06(+0.60%)
Aug 12, 2014 9.389 9.437 9.329 9.329 1,839,846 -0.07(-0.76%)
Aug 11, 2014 9.405 9.500 9.397 9.401 2,764,380 +0.02(+0.17%)
Aug 08, 2014 9.258 9.377 9.258 9.385 3,043,221 +0.14(+1.46%)
Aug 07, 2014 9.329 9.379 9.202 9.250 3,329,396 -0.04(-0.47%)
Aug 06, 2014 9.325 9.391 9.270 9.294 4,299,458 -0.08(-0.85%)
Aug 05, 2014 9.381 9.429 9.329 9.373 4,116,123 -0.01(-0.13%)
Aug 04, 2014 9.421 9.445 9.309 9.385 2,257,183 -0.04(-0.38%)
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.