Starwood Property Trust (NY: STWD )

20.30 -0.03 (-0.15%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.32 13.38 13.17 13.27 7,604,743 -0.14(-1.06%)
Nov 29, 2018 13.30 13.47 13.29 13.42 3,701,728 +0.06(+0.44%)
Nov 28, 2018 13.21 13.42 13.20 13.36 4,005,076 +0.14(+1.08%)
Nov 27, 2018 13.12 13.22 13.08 13.22 2,713,180 +0.09(+0.72%)
Nov 26, 2018 13.08 13.13 13.03 13.12 3,288,536 +0.11(+0.87%)
Nov 23, 2018 13.01 13.05 12.95 13.01 1,317,955 +0.00(+0.00%)
Nov 21, 2018 13.01 13.01 13.01 0 -0.08(-0.63%)
Nov 20, 2018 13.06 13.13 12.99 13.09 3,640,081 -0.01(-0.09%)
Nov 19, 2018 13.22 13.30 13.07 13.10 4,513,223 -0.09(-0.67%)
Nov 16, 2018 13.00 13.20 12.92 13.19 4,340,608 +0.18(+1.37%)
Nov 15, 2018 12.98 13.02 12.88 13.01 2,268,614 -0.02(-0.18%)
Nov 14, 2018 13.10 13.13 13.00 13.04 2,220,375 -0.04(-0.32%)
Nov 13, 2018 13.06 13.17 13.04 13.08 3,574,703 +0.05(+0.36%)
Nov 12, 2018 13.08 13.14 13.02 13.03 2,342,533 -0.03(-0.23%)
Nov 09, 2018 12.82 13.11 12.57 13.06 3,662,841 +0.17(+1.29%)
Nov 08, 2018 12.94 12.95 12.87 12.89 2,384,874 -0.04(-0.32%)
Nov 07, 2018 12.91 12.95 12.81 12.94 2,593,216 +0.05(+0.37%)
Nov 06, 2018 12.84 12.91 12.79 12.89 1,945,362 +0.04(+0.32%)
Nov 05, 2018 12.88 12.91 12.80 12.85 2,437,469 +0.04(+0.32%)
Nov 02, 2018 12.85 12.87 12.72 12.81 1,839,341 +0.02(+0.14%)
Nov 01, 2018 12.90 12.91 12.73 12.79 2,293,288 -0.10(-0.78%)
Oct 31, 2018 12.82 12.95 12.74 12.89 3,815,325 +0.08(+0.60%)
Oct 30, 2018 12.74 12.87 12.72 12.81 3,608,404 +0.09(+0.75%)
Oct 29, 2018 12.78 12.91 12.70 12.72 3,581,856 -0.01(-0.09%)
Oct 26, 2018 12.83 12.86 12.57 12.73 3,546,903 -0.10(-0.79%)
Oct 25, 2018 12.85 12.92 12.77 12.83 3,157,360 +0.02(+0.19%)
Oct 24, 2018 12.64 12.87 12.62 12.81 6,151,603 +0.15(+1.17%)
Oct 23, 2018 12.76 12.78 12.56 12.66 4,688,747 -0.15(-1.16%)
Oct 22, 2018 12.90 12.94 12.79 12.81 3,633,477 -0.04(-0.32%)
Oct 19, 2018 12.85 12.92 12.82 12.85 3,120,728 -0.01(-0.05%)
Oct 18, 2018 12.95 12.97 12.83 12.85 2,320,572 -0.08(-0.64%)
Oct 17, 2018 12.87 12.94 12.85 12.94 3,115,860 +0.04(+0.32%)
Oct 16, 2018 12.82 12.94 12.75 12.89 3,935,507 +0.11(+0.84%)
Oct 15, 2018 12.72 12.88 12.66 12.79 4,311,373 +0.14(+1.08%)
Oct 12, 2018 12.80 12.82 12.57 12.65 6,787,277 +0.10(+0.76%)
Oct 11, 2018 12.60 12.68 12.50 12.56 8,638,915 +0.14(+1.10%)
Oct 10, 2018 12.64 12.72 12.42 12.42 2,864,715 -0.24(-1.92%)
Oct 09, 2018 12.67 12.71 12.57 12.66 2,448,039 +0.04(+0.28%)
Oct 08, 2018 12.49 12.64 12.46 12.63 3,037,288 +0.12(+0.95%)
Oct 05, 2018 12.65 12.66 12.48 12.51 3,771,533 -0.11(-0.89%)
Oct 04, 2018 12.64 12.68 12.52 12.62 2,610,586 -0.04(-0.28%)
Oct 03, 2018 12.74 12.79 12.64 12.66 2,736,053 -0.05(-0.37%)
Oct 02, 2018 12.68 12.75 12.64 12.71 2,454,934 +0.05(+0.38%)
Oct 01, 2018 12.78 12.78 12.66 12.66 2,842,281 -0.11(-0.88%)
Sep 28, 2018 12.69 12.80 12.67 12.77 2,776,621 +0.09(+0.70%)
Sep 27, 2018 12.64 12.71 12.56 12.68 3,425,737 +0.14(+1.14%)
Sep 26, 2018 12.68 12.68 12.53 12.54 4,468,024 -0.11(-0.87%)
Sep 25, 2018 12.77 12.77 12.63 12.65 5,673,858 -0.05(-0.37%)
Sep 24, 2018 12.77 12.78 12.64 12.70 3,594,634 +0.00(+0.00%)
Sep 21, 2018 12.71 12.71 12.61 12.70 5,202,519 +0.08(+0.60%)
Sep 20, 2018 12.63 12.70 12.52 12.62 4,643,236 -0.02(-0.14%)
Sep 19, 2018 12.79 12.83 12.62 12.64 4,249,596 -0.14(-1.09%)
Sep 18, 2018 12.90 12.90 12.75 12.78 4,649,956 -0.13(-1.03%)
Sep 17, 2018 12.96 12.97 12.86 12.91 3,068,983 -0.03(-0.27%)
Sep 14, 2018 13.01 13.02 12.94 12.95 2,325,941 -0.06(-0.49%)
Sep 13, 2018 12.95 13.03 12.92 13.01 3,299,590 +0.10(+0.76%)
Sep 12, 2018 12.98 12.99 12.89 12.91 1,992,376 -0.08(-0.63%)
Sep 11, 2018 13.04 13.05 12.99 12.99 2,733,084 -0.03(-0.22%)
Sep 10, 2018 12.99 13.11 12.99 13.02 2,062,887 +0.06(+0.49%)
Sep 07, 2018 13.07 13.11 12.95 12.96 1,828,731 -0.12(-0.89%)
Sep 06, 2018 13.02 13.14 13.01 13.07 3,455,417 +0.09(+0.67%)
Sep 05, 2018 12.89 13.00 12.86 12.99 3,451,619 +0.12(+0.90%)
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.