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 (%)
May 28, 2010 5.553 5.672 5.529 5.553 1,243,658 -0.06(-1.03%)
May 27, 2010 5.437 5.611 5.434 5.611 1,151,020 +0.23(+4.30%)
May 26, 2010 5.379 5.682 5.318 5.379 8,154 +0.00(+0.00%)
May 25, 2010 5.209 5.407 5.133 5.379 2,140 +0.09(+1.61%)
May 24, 2010 5.459 5.459 5.279 5.294 1,045,838 -0.16(-2.85%)
May 21, 2010 5.270 5.462 5.267 5.449 1,610,308 +0.12(+2.23%)
May 20, 2010 5.364 5.434 5.306 5.331 89,952 -0.11(-2.02%)
May 19, 2010 5.428 5.492 5.376 5.440 1,497,146 -0.04(-0.72%)
May 18, 2010 5.791 5.791 5.455 5.480 12,530 -0.26(-4.51%)
May 17, 2010 5.605 5.757 5.510 5.739 838,610 +0.19(+3.35%)
May 14, 2010 5.553 5.623 5.507 5.553 871,259 -0.06(-1.14%)
May 13, 2010 5.629 5.687 5.519 5.617 639,208 -0.05(-0.81%)
May 12, 2010 5.660 5.684 5.614 5.663 1,088,477 +0.04(+0.70%)
May 11, 2010 5.632 5.681 5.614 5.623 2,192 -0.01(-0.22%)
May 10, 2010 5.650 5.684 5.611 5.635 1,804,917 +0.19(+3.53%)
May 07, 2010 5.483 5.550 5.398 5.443 1,808,101 -0.06(-1.05%)
May 06, 2010 5.660 5.754 5.008 5.501 69,926 -0.24(-4.19%)
May 05, 2010 5.736 5.766 5.690 5.742 833,768 -0.02(-0.26%)
May 04, 2010 5.788 5.809 5.733 5.757 1,115,062 -0.03(-0.53%)
May 03, 2010 5.803 5.810 5.760 5.788 1,140,807 +0.02(+0.26%)
Apr 30, 2010 5.830 5.851 5.766 5.772 878,685 -0.08(-1.35%)
Apr 29, 2010 5.807 5.856 5.781 5.851 740,267 +0.06(+1.11%)
Apr 28, 2010 5.815 5.848 5.769 5.788 559,102 -0.02(-0.31%)
Apr 27, 2010 5.836 5.848 5.788 5.806 913,405 -0.04(-0.68%)
Apr 26, 2010 5.876 5.876 5.809 5.845 716,177 -0.01(-0.16%)
Apr 23, 2010 5.867 5.867 5.803 5.855 1,018,679 +0.02(+0.26%)
Apr 22, 2010 5.806 5.839 5.745 5.839 661,276 +0.02(+0.26%)
Apr 21, 2010 5.788 5.824 5.742 5.824 4,592 +0.06(+1.00%)
Apr 20, 2010 5.833 5.833 5.739 5.766 2,508 -0.03(-0.47%)
Apr 19, 2010 5.797 5.833 5.757 5.794 662,379 -0.01(-0.11%)
Apr 16, 2010 5.867 5.888 5.791 5.800 689,621 -0.09(-1.50%)
Apr 15, 2010 5.836 5.900 5.818 5.888 433,727 +0.03(+0.47%)
Apr 14, 2010 5.851 5.964 5.806 5.861 865,684 +0.03(+0.47%)
Apr 13, 2010 5.842 5.870 5.733 5.833 734,712 -0.04(-0.62%)
Apr 12, 2010 5.867 5.918 5.797 5.870 429,813 +0.01(+0.16%)
Apr 09, 2010 5.949 5.964 5.827 5.861 649,464 -0.04(-0.62%)
Apr 08, 2010 5.897 5.940 5.882 5.897 532,664 -0.00(-0.05%)
Apr 07, 2010 5.800 6.001 5.748 5.900 2,186,761 +0.17(+3.03%)
Apr 06, 2010 5.784 5.809 5.714 5.727 450,637 -0.05(-0.90%)
Apr 05, 2010 5.754 5.818 5.711 5.778 974,113 +0.06(+1.07%)
Apr 01, 2010 5.903 5.717 5.717 5.717 2,664,095 -0.16(-2.75%)
Mar 31, 2010 5.888 5.955 5.833 5.879 1,247,269 -0.01(-0.21%)
Mar 30, 2010 5.903 5.906 5.864 5.891 498,620 +0.00(+0.05%)
Mar 29, 2010 5.858 5.900 5.803 5.888 471,280 +0.00(+0.05%)
Mar 26, 2010 5.812 5.900 5.788 5.885 1,022,365 +0.09(+1.63%)
Mar 25, 2010 5.909 5.931 5.781 5.791 412,516 -0.10(-1.66%)
Mar 24, 2010 5.882 5.894 5.803 5.888 1,350,950 -0.00(-0.05%)
Mar 23, 2010 5.803 5.894 5.745 5.891 743,921 +0.07(+1.26%)
Mar 22, 2010 5.800 5.848 5.781 5.818 466,109 -0.05(-0.78%)
Mar 19, 2010 5.818 5.864 5.730 5.864 1,559,889 +0.06(+1.00%)
Mar 18, 2010 5.757 5.827 5.711 5.806 899,003 +0.03(+0.58%)
Mar 17, 2010 5.891 5.891 5.754 5.772 950,817 -0.09(-1.46%)
Mar 16, 2010 5.882 5.928 5.818 5.858 639,290 -0.03(-0.52%)
Mar 15, 2010 5.861 5.912 5.845 5.888 895,057 +0.09(+1.52%)
Mar 12, 2010 5.788 5.803 5.675 5.800 803,575 +0.06(+1.06%)
Mar 11, 2010 5.754 5.775 5.666 5.739 1,219,879 -0.03(-0.53%)
Mar 10, 2010 5.876 5.891 5.763 5.769 725,563 -0.14(-2.32%)
Mar 09, 2010 5.870 5.918 5.842 5.906 590,592 +0.03(+0.57%)
Mar 08, 2010 5.736 5.906 5.727 5.873 885,645 +0.15(+2.66%)
Mar 05, 2010 5.736 5.769 5.663 5.721 2,097,504 +0.05(+0.81%)
Mar 04, 2010 5.702 5.733 5.660 5.675 523,863 +0.02(+0.27%)
Mar 03, 2010 5.687 5.699 5.629 5.660 490,052 -0.02(-0.38%)
Mar 02, 2010 5.739 5.772 5.644 5.681 1,000,018 -0.04(-0.64%)
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.