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 (%)
Jul 31, 2014 9.667 9.679 9.559 9.626 5,570,153 -0.06(-0.59%)
Jul 30, 2014 9.749 9.749 9.614 9.683 3,947,746 -0.01(-0.08%)
Jul 29, 2014 9.712 9.753 9.692 9.692 1,708,603 -0.04(-0.38%)
Jul 28, 2014 9.745 9.794 9.720 9.728 4,326,532 -0.01(-0.13%)
Jul 25, 2014 9.720 9.798 9.712 9.741 3,756,464 -0.01(-0.08%)
Jul 24, 2014 9.773 9.790 9.732 9.749 2,081,387 -0.04(-0.38%)
Jul 23, 2014 9.798 9.798 9.736 9.785 2,790,600 -0.01(-0.08%)
Jul 22, 2014 9.712 9.798 9.641 9.794 3,943,549 +0.13(+1.35%)
Jul 21, 2014 9.639 9.692 9.610 9.663 2,707,478 -0.01(-0.13%)
Jul 18, 2014 9.577 9.692 9.553 9.675 2,696,809 +0.13(+1.37%)
Jul 17, 2014 9.553 9.614 9.504 9.545 3,874,982 +0.02(+0.17%)
Jul 16, 2014 9.630 9.630 9.500 9.528 2,926,784 -0.08(-0.81%)
Jul 15, 2014 9.634 9.634 9.567 9.606 2,314,476 -0.00(-0.04%)
Jul 14, 2014 9.484 9.618 9.479 9.610 2,242,359 +0.13(+1.42%)
Jul 11, 2014 9.557 9.565 9.467 9.475 3,846,299 -0.08(-0.85%)
Jul 10, 2014 9.447 9.613 9.435 9.557 4,082,165 +0.07(+0.69%)
Jul 09, 2014 9.426 9.535 9.422 9.492 5,762,568 +0.09(+0.95%)
Jul 08, 2014 9.402 9.516 9.353 9.402 7,038,284 +0.00(+0.00%)
Jul 07, 2014 9.402 9.443 9.341 9.402 6,858,863 -0.03(-0.35%)
Jul 03, 2014 9.549 9.435 9.435 9.435 6,920,396 -0.10(-1.03%)
Jul 02, 2014 9.259 9.594 8.925 9.533 24,335,966 +0.18(+1.92%)
Jul 01, 2014 9.696 9.814 9.316 9.353 20,590,452 -0.34(-3.53%)
Jun 30, 2014 9.622 9.700 9.594 9.696 5,809,232 +0.07(+0.76%)
Jun 27, 2014 9.602 9.647 9.565 9.622 4,061,187 +0.00(+0.04%)
Jun 26, 2014 9.528 9.655 9.451 9.618 3,865,608 +0.09(+0.90%)
Jun 25, 2014 9.565 9.588 9.437 9.533 4,899,041 -0.02(-0.25%)
Jun 24, 2014 9.668 9.700 9.553 9.557 4,929,680 -0.11(-1.16%)
Jun 23, 2014 9.692 9.748 9.648 9.668 3,554,312 -0.02(-0.25%)
Jun 20, 2014 9.616 9.704 9.596 9.692 6,919,502 +0.06(+0.62%)
Jun 19, 2014 9.557 9.640 9.537 9.632 3,108,430 +0.07(+0.75%)
Jun 18, 2014 9.501 9.576 9.465 9.560 2,249,064 +0.06(+0.59%)
Jun 17, 2014 9.545 9.560 9.487 9.505 3,203,652 -0.06(-0.59%)
Jun 16, 2014 9.648 9.654 9.537 9.560 3,399,473 -0.08(-0.79%)
Jun 13, 2014 9.517 9.652 9.469 9.636 3,904,932 +0.12(+1.26%)
Jun 12, 2014 9.553 9.584 9.449 9.517 6,672,205 -0.04(-0.42%)
Jun 11, 2014 9.672 9.700 9.553 9.557 5,496,532 -0.11(-1.12%)
Jun 10, 2014 9.696 9.708 9.652 9.664 5,810,062 -0.09(-0.94%)
Jun 06, 2014 9.780 9.796 9.692 9.756 4,694,566 +0.01(+0.08%)
Jun 05, 2014 9.800 9.818 9.670 9.748 6,317,410 -0.05(-0.53%)
Jun 04, 2014 9.700 9.832 9.684 9.800 4,841,401 +0.10(+1.03%)
Jun 03, 2014 9.768 9.768 9.636 9.700 6,041,291 -0.07(-0.74%)
Jun 02, 2014 9.764 9.800 9.748 9.772 3,850,262 +0.02(+0.25%)
May 30, 2014 9.740 9.756 9.700 9.748 3,231,494 +0.02(+0.21%)
May 29, 2014 9.704 9.744 9.688 9.728 4,057,934 +0.04(+0.45%)
May 28, 2014 9.636 9.688 9.592 9.684 6,553,617 +0.01(+0.08%)
May 27, 2014 9.700 9.744 9.569 9.676 8,038,961 -0.03(-0.29%)
May 23, 2014 9.704 9.704 9.704 9.704 2,817,707 -0.01(-0.12%)
May 22, 2014 9.756 9.756 9.692 9.716 2,000,712 -0.06(-0.61%)
May 21, 2014 9.756 9.776 9.720 9.776 4,441,613 +0.03(+0.33%)
May 20, 2014 9.772 9.772 9.716 9.744 3,715,118 -0.03(-0.33%)
May 19, 2014 9.716 9.780 9.688 9.776 2,376,912 +0.07(+0.74%)
May 16, 2014 9.696 9.704 9.640 9.704 2,689,034 +0.00(+0.04%)
May 15, 2014 9.732 9.752 9.648 9.700 3,300,343 -0.04(-0.37%)
May 14, 2014 9.652 9.768 9.650 9.736 3,129,334 +0.10(+1.04%)
May 13, 2014 9.684 9.712 9.636 9.636 3,152,685 -0.06(-0.62%)
May 12, 2014 9.688 9.748 9.676 9.696 1,853,017 +0.04(+0.37%)
May 09, 2014 9.680 9.744 9.652 9.660 2,215,476 -0.02(-0.21%)
May 08, 2014 9.612 9.696 9.541 9.680 3,283,422 +0.06(+0.67%)
May 07, 2014 9.612 9.691 9.537 9.616 4,445,383 -0.04(-0.41%)
May 06, 2014 9.620 9.696 9.481 9.656 6,702,169 -0.01(-0.08%)
May 05, 2014 9.604 9.672 9.553 9.664 4,307,167 +0.05(+0.54%)
May 02, 2014 9.592 9.630 9.560 9.612 5,218,316 +0.03(+0.29%)
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.