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 (%)
Mar 31, 2016 8.600 8.795 8.577 8.781 5,358,917 +0.19(+2.21%)
Mar 30, 2016 8.647 8.712 8.568 8.591 4,857,105 -0.03(-0.32%)
Mar 29, 2016 8.730 8.730 8.433 8.619 12,903,497 -0.05(-0.59%)
Mar 28, 2016 8.557 8.693 8.557 8.670 6,935,797 +0.13(+1.48%)
Mar 24, 2016 8.589 8.543 8.543 8.543 6,079,143 -0.05(-0.63%)
Mar 23, 2016 8.765 8.774 8.598 8.598 5,037,326 -0.19(-2.21%)
Mar 22, 2016 8.661 8.846 8.589 8.792 6,339,632 +0.09(+1.04%)
Mar 21, 2016 8.620 8.787 8.607 8.702 5,505,584 +0.08(+0.94%)
Mar 18, 2016 8.598 8.695 8.589 8.620 8,855,985 +0.08(+0.90%)
Mar 17, 2016 8.412 8.595 8.349 8.543 5,542,250 +0.14(+1.72%)
Mar 16, 2016 8.227 8.421 8.200 8.399 4,768,563 +0.18(+2.20%)
Mar 15, 2016 8.295 8.295 8.123 8.218 4,060,033 -0.13(-1.57%)
Mar 14, 2016 8.485 8.503 8.331 8.349 6,325,371 -0.12(-1.39%)
Mar 11, 2016 8.186 8.480 8.132 8.466 12,978,687 +0.34(+4.17%)
Mar 10, 2016 8.277 8.322 8.105 8.127 8,027,416 -0.12(-1.48%)
Mar 09, 2016 8.213 8.344 8.141 8.249 6,055,548 +0.05(+0.66%)
Mar 08, 2016 8.408 8.412 8.186 8.195 5,865,393 -0.22(-2.58%)
Mar 07, 2016 8.367 8.462 8.331 8.412 7,288,650 +0.04(+0.43%)
Mar 04, 2016 8.362 8.489 8.286 8.376 4,623,695 +0.01(+0.16%)
Mar 03, 2016 8.204 8.362 8.150 8.362 6,655,885 +0.19(+2.27%)
Mar 02, 2016 8.186 8.240 8.132 8.177 5,512,082 -0.02(-0.22%)
Mar 01, 2016 7.969 8.195 7.921 8.195 7,960,898 +0.26(+3.31%)
Feb 29, 2016 8.064 8.087 7.894 7.933 5,808,066 -0.17(-2.07%)
Feb 26, 2016 8.326 8.376 8.078 8.100 6,121,120 -0.24(-2.93%)
Feb 25, 2016 8.041 8.353 8.028 8.344 6,194,519 +0.32(+3.94%)
Feb 24, 2016 7.964 8.041 7.820 8.028 8,250,043 +0.02(+0.28%)
Feb 23, 2016 8.073 8.141 7.973 8.005 3,814,871 -0.12(-1.45%)
Feb 22, 2016 8.014 8.186 8.014 8.123 3,457,653 +0.15(+1.87%)
Feb 19, 2016 8.073 8.096 7.946 7.973 3,567,911 -0.11(-1.34%)
Feb 18, 2016 8.078 8.127 7.994 8.082 4,310,389 +0.00(+0.06%)
Feb 17, 2016 7.906 8.136 7.906 8.078 5,149,271 +0.20(+2.58%)
Feb 16, 2016 7.824 7.892 7.716 7.874 5,051,342 +0.12(+1.52%)
Feb 12, 2016 7.720 7.756 7.756 7.756 5,253,304 +0.10(+1.30%)
Feb 11, 2016 7.851 7.860 7.548 7.657 8,948,742 -0.34(-4.24%)
Feb 10, 2016 7.978 8.091 7.921 7.996 4,920,924 +0.07(+0.91%)
Feb 09, 2016 7.937 8.087 7.838 7.924 4,607,054 -0.12(-1.52%)
Feb 08, 2016 8.272 8.277 7.964 8.046 6,412,025 -0.25(-3.05%)
Feb 05, 2016 8.453 8.516 8.299 8.299 5,018,415 -0.19(-2.19%)
Feb 04, 2016 8.489 8.624 8.421 8.485 5,060,890 -0.02(-0.21%)
Feb 03, 2016 8.385 8.539 8.308 8.503 4,881,697 +0.15(+1.84%)
Feb 02, 2016 8.417 8.457 8.245 8.349 3,914,655 -0.09(-1.02%)
Feb 01, 2016 8.602 8.620 8.414 8.435 5,789,305 -0.18(-2.05%)
Jan 29, 2016 8.521 8.693 8.485 8.611 6,893,864 +0.14(+1.71%)
Jan 28, 2016 8.503 8.616 8.430 8.466 7,223,224 +0.04(+0.43%)
Jan 27, 2016 8.381 8.552 8.335 8.430 6,581,894 +0.01(+0.16%)
Jan 26, 2016 8.087 8.439 8.087 8.417 9,866,964 +0.40(+4.96%)
Jan 25, 2016 8.163 8.209 7.978 8.019 7,112,615 -0.16(-1.94%)
Jan 22, 2016 7.978 8.267 7.878 8.177 8,097,474 +0.30(+3.85%)
Jan 21, 2016 7.951 8.066 7.856 7.874 5,724,353 -0.05(-0.68%)
Jan 20, 2016 8.277 8.308 7.747 7.928 12,172,465 -0.37(-4.47%)
Jan 19, 2016 8.471 8.476 8.277 8.299 8,199,263 -0.14(-1.61%)
Jan 15, 2016 8.598 8.435 8.435 8.435 9,888,391 -0.22(-2.51%)
Jan 14, 2016 8.842 8.878 8.611 8.652 9,870,205 -0.19(-2.20%)
Jan 13, 2016 8.950 8.996 8.765 8.846 8,127,502 -0.19(-2.10%)
Jan 12, 2016 9.131 9.140 8.923 9.036 4,264,848 +0.00(+0.00%)
Jan 11, 2016 9.009 9.045 8.908 9.036 5,467,806 +0.06(+0.71%)
Jan 08, 2016 9.177 9.226 8.941 8.973 6,245,288 -0.17(-1.88%)
Jan 07, 2016 9.281 9.362 9.145 9.145 3,268,148 -0.24(-2.60%)
Jan 06, 2016 9.321 9.475 9.276 9.389 3,670,589 +0.05(+0.53%)
Jan 05, 2016 9.258 9.407 9.226 9.339 4,421,465 +0.12(+1.28%)
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.