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 (%)
Mar 31, 2015 10.34 10.55 10.32 10.54 5,618,553 +0.20(+1.89%)
Mar 30, 2015 10.28 10.36 10.25 10.35 3,450,066 +0.09(+0.85%)
Mar 27, 2015 10.40 10.42 10.23 10.26 9,583,503 -0.12(-1.17%)
Mar 26, 2015 10.37 10.42 10.34 10.38 8,161,821 +0.00(+0.00%)
Mar 25, 2015 10.39 10.48 10.37 10.38 7,672,023 -0.01(-0.08%)
Mar 24, 2015 10.48 10.50 10.37 10.39 4,649,195 -0.10(-0.97%)
Mar 23, 2015 10.42 10.54 10.40 10.49 7,124,218 +0.07(+0.65%)
Mar 20, 2015 10.32 10.42 10.29 10.42 6,464,149 +0.15(+1.45%)
Mar 19, 2015 10.30 10.41 10.25 10.28 6,997,595 -0.04(-0.41%)
Mar 18, 2015 10.17 10.34 10.13 10.32 5,700,613 +0.14(+1.42%)
Mar 17, 2015 10.11 10.18 10.09 10.17 2,876,452 +0.04(+0.38%)
Mar 16, 2015 10.11 10.19 10.10 10.14 3,764,201 +0.02(+0.21%)
Mar 13, 2015 10.09 10.11 10.00 10.11 3,371,815 +0.03(+0.30%)
Mar 12, 2015 10.05 10.10 10.02 10.08 3,531,967 +0.05(+0.51%)
Mar 11, 2015 10.06 10.08 9.961 10.03 3,410,631 -0.03(-0.25%)
Mar 10, 2015 10.08 10.11 10.04 10.06 4,876,492 -0.04(-0.38%)
Mar 09, 2015 10.13 10.16 10.06 10.10 4,210,712 -0.01(-0.13%)
Mar 06, 2015 10.23 10.25 10.02 10.11 10,059,756 -0.17(-1.69%)
Mar 05, 2015 10.39 10.42 10.27 10.28 5,200,573 -0.09(-0.90%)
Mar 04, 2015 10.38 10.42 10.26 10.38 5,005,361 -0.04(-0.41%)
Mar 03, 2015 10.42 10.48 10.38 10.42 5,300,727 -0.03(-0.25%)
Mar 02, 2015 10.38 10.49 10.40 10.45 3,910,125 +0.07(+0.66%)
Feb 27, 2015 10.37 10.45 10.35 10.38 3,612,171 +0.03(+0.25%)
Feb 26, 2015 10.38 10.42 10.32 10.35 3,204,746 -0.01(-0.08%)
Feb 25, 2015 10.34 10.47 10.33 10.36 5,906,985 +0.03(+0.33%)
Feb 24, 2015 10.43 10.45 10.27 10.33 5,045,855 -0.11(-1.02%)
Feb 23, 2015 10.39 10.49 10.39 10.43 4,525,734 +0.05(+0.49%)
Feb 20, 2015 10.33 10.41 10.33 10.38 3,863,751 +0.06(+0.54%)
Feb 19, 2015 10.34 10.37 10.25 10.33 2,789,323 -0.03(-0.25%)
Feb 18, 2015 10.34 10.37 10.31 10.35 4,561,587 +0.02(+0.16%)
Feb 17, 2015 10.31 10.42 10.29 10.34 5,681,112 +0.03(+0.25%)
Feb 13, 2015 10.33 10.31 10.31 10.31 4,110,355 -0.04(-0.41%)
Feb 12, 2015 10.30 10.37 10.26 10.35 2,916,013 +0.09(+0.91%)
Feb 11, 2015 10.31 10.34 10.23 10.26 2,268,127 -0.03(-0.33%)
Feb 10, 2015 10.29 10.33 10.24 10.29 2,537,798 +0.02(+0.21%)
Feb 09, 2015 10.25 10.33 10.22 10.27 3,718,823 +0.02(+0.21%)
Feb 06, 2015 10.37 10.37 10.19 10.25 4,666,754 -0.14(-1.35%)
Feb 05, 2015 10.29 10.41 10.26 10.39 4,871,141 +0.14(+1.37%)
Feb 04, 2015 10.28 10.28 10.18 10.25 6,133,698 -0.04(-0.37%)
Feb 03, 2015 10.24 10.35 10.17 10.29 5,589,026 +0.07(+0.67%)
Feb 02, 2015 10.18 10.22 10.09 10.22 3,296,850 +0.04(+0.42%)
Jan 30, 2015 10.22 10.24 10.14 10.18 3,835,094 -0.05(-0.50%)
Jan 29, 2015 10.23 10.28 10.10 10.23 3,037,088 +0.02(+0.17%)
Jan 28, 2015 10.29 10.31 10.17 10.21 3,565,074 -0.04(-0.37%)
Jan 27, 2015 10.24 10.28 10.17 10.25 1,901,442 -0.04(-0.37%)
Jan 26, 2015 10.23 10.29 10.19 10.29 3,778,228 +0.06(+0.54%)
Jan 23, 2015 10.28 10.34 10.18 10.23 5,958,786 -0.03(-0.25%)
Jan 22, 2015 10.04 10.26 10.01 10.26 8,777,585 +0.26(+2.59%)
Jan 21, 2015 9.978 10.05 9.957 9.999 3,752,057 +0.03(+0.30%)
Jan 20, 2015 10.11 10.14 9.918 9.969 4,932,542 -0.12(-1.18%)
Jan 16, 2015 10.06 10.10 9.995 10.09 3,309,396 +0.02(+0.17%)
Jan 15, 2015 10.15 10.17 10.05 10.07 3,766,007 -0.08(-0.75%)
Jan 14, 2015 10.14 10.15 10.04 10.15 4,386,818 +0.05(+0.51%)
Jan 13, 2015 10.14 10.14 10.02 10.10 4,267,719 -0.00(-0.04%)
Jan 12, 2015 10.09 10.14 10.01 10.10 4,351,887 +0.04(+0.42%)
Jan 09, 2015 10.15 10.15 10.06 10.06 2,139,433 -0.09(-0.88%)
Jan 08, 2015 10.05 10.15 10.02 10.15 5,182,798 +0.10(+1.02%)
Jan 07, 2015 9.961 10.05 9.914 10.05 8,748,376 +0.10(+0.98%)
Jan 06, 2015 9.914 10.03 9.893 9.948 7,546,241 +0.06(+0.65%)
Jan 05, 2015 9.910 9.935 9.846 9.884 3,393,131 -0.07(-0.73%)
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.