Starwood Property Trust (NY: STWD )

20.26 -0.07 (-0.34%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.351 6.380 6.305 6.357 12,161,045 +0.00(+0.05%)
Apr 27, 2012 6.330 6.357 6.290 6.354 4,190,827 +0.05(+0.72%)
Apr 26, 2012 6.184 6.348 6.184 6.308 4,724,578 +0.13(+2.12%)
Apr 25, 2012 6.241 6.409 6.153 6.177 9,370,278 -0.02(-0.25%)
Apr 24, 2012 6.199 6.220 6.159 6.193 7,161,311 +0.01(+0.15%)
Apr 23, 2012 6.177 6.214 6.155 6.184 1,900,804 -0.05(-0.73%)
Apr 20, 2012 6.205 6.235 6.177 6.229 4,667,800 +0.06(+0.94%)
Apr 19, 2012 6.211 6.217 6.141 6.171 3,550,262 -0.02(-0.30%)
Apr 18, 2012 6.177 6.202 6.132 6.190 5,557,696 -0.02(-0.25%)
Apr 17, 2012 6.177 6.257 6.168 6.205 23,564,020 -0.17(-2.68%)
Apr 16, 2012 6.321 6.400 6.311 6.375 1,976,207 +0.09(+1.45%)
Apr 13, 2012 6.321 6.342 6.269 6.284 1,113,069 -0.03(-0.53%)
Apr 12, 2012 6.287 6.357 6.254 6.318 2,144,536 +0.05(+0.73%)
Apr 11, 2012 6.272 6.287 6.202 6.272 1,674,328 +0.05(+0.73%)
Apr 10, 2012 6.293 6.311 6.193 6.226 3,140,625 -0.05(-0.78%)
Apr 09, 2012 6.247 6.311 6.217 6.275 1,914,714 -0.02(-0.34%)
Apr 05, 2012 6.296 6.336 6.269 6.296 1,323,226 -0.03(-0.43%)
Apr 04, 2012 6.257 6.372 6.241 6.324 2,152,395 -0.01(-0.14%)
Apr 03, 2012 6.398 6.415 6.305 6.333 2,996,649 -0.06(-0.95%)
Apr 02, 2012 6.403 6.415 6.378 6.394 2,961,722 -0.01(-0.14%)
Mar 30, 2012 6.366 6.403 6.363 6.403 2,904,336 +0.05(+0.86%)
Mar 29, 2012 6.324 6.385 6.299 6.348 1,990,750 +0.00(+0.00%)
Mar 28, 2012 6.412 6.412 6.305 6.348 3,152,237 -0.19(-2.89%)
Mar 27, 2012 6.625 6.637 6.534 6.537 4,433,057 -0.07(-1.06%)
Mar 26, 2012 6.595 6.627 6.555 6.607 3,582,766 +0.06(+0.88%)
Mar 23, 2012 6.549 6.558 6.528 6.549 2,563,023 +0.00(+0.05%)
Mar 22, 2012 6.516 6.586 6.473 6.546 3,127,562 -0.00(-0.05%)
Mar 21, 2012 6.555 6.576 6.522 6.549 2,602,241 +0.03(+0.42%)
Mar 20, 2012 6.500 6.570 6.488 6.522 1,427,088 +0.00(+0.00%)
Mar 19, 2012 6.525 6.576 6.491 6.522 3,189,875 -0.00(-0.05%)
Mar 16, 2012 6.458 6.537 6.442 6.525 6,802,067 +0.08(+1.28%)
Mar 15, 2012 6.369 6.470 6.357 6.442 2,097,875 +0.09(+1.39%)
Mar 14, 2012 6.461 6.464 6.345 6.354 1,850,306 -0.10(-1.60%)
Mar 13, 2012 6.436 6.464 6.378 6.458 2,253,148 +0.07(+1.10%)
Mar 12, 2012 6.397 6.406 6.360 6.388 1,997,654 +0.01(+0.10%)
Mar 09, 2012 6.336 6.425 6.290 6.381 2,445,619 +0.05(+0.72%)
Mar 08, 2012 6.324 6.381 6.278 6.336 2,241,759 +0.03(+0.48%)
Mar 07, 2012 6.302 6.305 6.238 6.305 1,440,121 +0.05(+0.73%)
Mar 06, 2012 6.305 6.388 6.244 6.260 2,913,377 -0.12(-1.96%)
Mar 05, 2012 6.263 6.397 6.177 6.385 5,004,218 +0.12(+2.00%)
Mar 02, 2012 6.095 6.366 6.092 6.260 8,782,683 +0.18(+2.90%)
Mar 01, 2012 6.062 6.097 5.973 6.083 3,729,953 +0.07(+1.17%)
Feb 29, 2012 6.107 6.162 6.013 6.013 4,307,801 -0.11(-1.79%)
Feb 28, 2012 6.190 6.208 6.086 6.123 2,412,816 -0.08(-1.33%)
Feb 27, 2012 6.083 6.205 6.056 6.205 2,741,510 +0.10(+1.65%)
Feb 24, 2012 6.062 6.138 6.050 6.104 1,246,891 +0.02(+0.40%)
Feb 23, 2012 6.028 6.089 6.017 6.080 1,259,895 +0.06(+1.06%)
Feb 22, 2012 6.092 6.092 5.998 6.016 1,824,686 -0.08(-1.35%)
Feb 21, 2012 6.098 6.144 6.077 6.098 2,786,624 -0.07(-1.14%)
Feb 17, 2012 6.165 6.187 6.135 6.168 1,224,088 +0.03(+0.45%)
Feb 16, 2012 6.059 6.165 6.059 6.141 1,467,767 +0.06(+1.05%)
Feb 15, 2012 6.068 6.129 6.028 6.077 1,517,339 +0.04(+0.66%)
Feb 14, 2012 6.104 6.116 6.021 6.037 1,094,271 -0.07(-1.20%)
Feb 13, 2012 6.092 6.156 6.071 6.110 1,888,441 +0.06(+1.06%)
Feb 10, 2012 6.053 6.107 6.025 6.046 1,386,990 -0.04(-0.70%)
Feb 09, 2012 6.074 6.120 6.037 6.089 2,135,389 +0.03(+0.45%)
Feb 08, 2012 6.068 6.092 6.046 6.062 2,234,842 +0.01(+0.10%)
Feb 07, 2012 5.979 6.059 5.970 6.056 1,908,477 +0.08(+1.27%)
Feb 06, 2012 6.004 6.016 5.976 5.979 1,446,543 -0.03(-0.46%)
Feb 03, 2012 6.056 6.071 5.998 6.007 3,056,526 +0.02(+0.31%)
Feb 02, 2012 6.022 6.037 5.979 5.989 1,987,618 -0.02(-0.25%)
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.