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 28, 2013 8.502 8.532 8.453 8.456 3,719,408 -0.02(-0.22%)
Mar 27, 2013 8.559 8.572 8.444 8.474 5,507,418 -0.11(-1.31%)
Mar 26, 2013 8.495 8.593 8.480 8.587 4,724,742 +0.00(+0.04%)
Mar 25, 2013 8.623 8.645 8.562 8.584 3,529,573 -0.00(-0.04%)
Mar 22, 2013 8.633 8.651 8.584 8.587 2,796,994 -0.00(-0.04%)
Mar 21, 2013 8.605 8.651 8.562 8.590 4,355,879 -0.03(-0.39%)
Mar 20, 2013 8.556 8.623 8.535 8.623 2,621,525 +0.10(+1.22%)
Mar 19, 2013 8.623 8.663 8.492 8.520 7,044,426 -0.09(-1.03%)
Mar 18, 2013 8.620 8.660 8.559 8.608 4,018,499 -0.08(-0.91%)
Mar 15, 2013 8.617 8.815 8.593 8.687 9,373,338 +0.05(+0.60%)
Mar 14, 2013 8.562 8.642 8.562 8.636 2,350,418 +0.07(+0.78%)
Mar 13, 2013 8.468 8.605 8.435 8.569 3,981,835 +0.09(+1.11%)
Mar 12, 2013 8.438 8.480 8.407 8.474 4,020,975 +0.05(+0.58%)
Mar 11, 2013 8.404 8.428 8.364 8.425 4,788,694 +0.05(+0.62%)
Mar 08, 2013 8.505 8.505 8.346 8.374 4,608,937 -0.07(-0.79%)
Mar 07, 2013 8.453 8.502 8.401 8.441 3,741,483 -0.01(-0.14%)
Mar 06, 2013 8.605 8.657 8.380 8.453 5,526,184 -0.16(-1.80%)
Mar 05, 2013 8.529 8.648 8.529 8.608 4,767,604 +0.09(+1.07%)
Mar 04, 2013 8.529 8.550 8.442 8.517 4,828,056 -0.01(-0.07%)
Mar 01, 2013 8.438 8.529 8.383 8.523 5,146,828 +0.01(+0.11%)
Feb 28, 2013 8.342 8.553 8.322 8.514 6,559,442 +0.12(+1.38%)
Feb 27, 2013 8.032 8.456 8.032 8.398 11,490,015 +0.37(+4.55%)
Feb 26, 2013 7.950 8.042 7.939 8.032 3,381,467 +0.02(+0.30%)
Feb 22, 2013 7.950 8.011 7.938 8.008 2,536,632 +0.10(+1.31%)
Feb 21, 2013 8.011 8.011 7.865 7.905 4,453,464 -0.12(-1.52%)
Feb 20, 2013 8.118 8.139 8.020 8.026 4,561,702 -0.08(-1.01%)
Feb 19, 2013 8.118 8.148 8.063 8.109 5,610,082 +0.03(+0.34%)
Feb 15, 2013 8.127 8.166 8.048 8.081 4,221,207 -0.06(-0.79%)
Feb 14, 2013 8.054 8.154 8.014 8.145 5,477,192 +0.07(+0.91%)
Feb 13, 2013 8.005 8.133 7.959 8.072 5,962,790 +0.08(+0.99%)
Feb 12, 2013 7.758 7.996 7.758 7.993 18,859,136 +0.20(+2.58%)
Feb 11, 2013 7.844 7.955 7.740 7.792 15,647,842 -0.12(-1.58%)
Feb 08, 2013 7.905 7.956 7.905 7.917 3,654,163 +0.02(+0.31%)
Feb 07, 2013 7.920 7.920 7.825 7.892 2,901,086 -0.01(-0.15%)
Feb 06, 2013 7.834 7.908 7.813 7.905 1,801,933 +0.05(+0.66%)
Feb 04, 2013 7.859 7.905 7.816 7.853 2,021,225 -0.02(-0.27%)
Feb 01, 2013 7.819 7.905 7.816 7.874 2,935,947 +0.06(+0.82%)
Jan 31, 2013 7.792 7.831 7.761 7.810 2,830,936 +0.03(+0.39%)
Jan 30, 2013 7.886 7.889 7.764 7.780 2,803,941 -0.09(-1.16%)
Jan 29, 2013 7.819 7.871 7.764 7.871 6,148,331 +0.02(+0.31%)
Jan 28, 2013 7.737 7.874 7.726 7.847 6,264,117 +0.11(+1.38%)
Jan 25, 2013 7.658 7.761 7.636 7.740 4,603,688 +0.09(+1.19%)
Jan 24, 2013 7.527 7.767 7.493 7.649 8,127,959 +0.34(+4.58%)
Jan 23, 2013 7.344 7.371 7.295 7.314 2,116,407 -0.01(-0.17%)
Jan 22, 2013 7.350 7.368 7.303 7.326 2,540,279 -0.01(-0.08%)
Jan 18, 2013 7.292 7.332 7.244 7.332 1,425,276 +0.03(+0.42%)
Jan 17, 2013 7.237 7.308 7.237 7.301 1,167,320 +0.06(+0.88%)
Jan 16, 2013 7.262 7.283 7.228 7.237 1,690,510 -0.03(-0.38%)
Jan 15, 2013 7.231 7.280 7.222 7.265 1,681,938 +0.02(+0.29%)
Jan 14, 2013 7.228 7.262 7.225 7.244 1,989,427 +0.02(+0.21%)
Jan 11, 2013 7.250 7.292 7.213 7.228 3,020,667 -0.04(-0.54%)
Jan 10, 2013 7.338 7.338 7.244 7.268 3,009,413 -0.05(-0.62%)
Jan 09, 2013 7.301 7.350 7.263 7.314 2,214,537 +0.01(+0.17%)
Jan 08, 2013 7.262 7.301 7.216 7.301 2,054,862 +0.04(+0.59%)
Jan 07, 2013 7.265 7.286 7.207 7.259 2,509,174 +0.00(+0.00%)
Jan 04, 2013 7.183 7.259 7.149 7.259 1,868,402 +0.12(+1.62%)
Jan 03, 2013 7.173 7.192 7.097 7.143 2,533,536 -0.01(-0.13%)
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.