Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.512 9.569 9.456 9.535 5,779,298 +0.03(+0.30%)
Jan 30, 2014 9.541 9.604 9.452 9.506 5,301,569 -0.01(-0.07%)
Jan 29, 2014 9.471 9.598 9.465 9.512 5,493,110 -0.01(-0.07%)
Jan 28, 2014 9.506 9.620 9.471 9.519 8,242,451 +0.04(+0.40%)
Jan 27, 2014 9.550 9.620 9.456 9.481 7,402,729 -0.05(-0.50%)
Jan 24, 2014 9.626 9.626 9.392 9.528 11,744,233 -0.15(-1.60%)
Jan 23, 2014 9.566 9.683 9.475 9.683 13,160,520 +0.06(+0.62%)
Jan 22, 2014 9.228 9.645 9.222 9.623 14,632,824 +0.42(+4.60%)
Jan 21, 2014 9.118 9.250 9.118 9.200 10,101,537 +0.07(+0.80%)
Jan 17, 2014 9.077 9.127 9.127 9.127 7,873,296 +0.07(+0.77%)
Jan 16, 2014 9.070 9.115 9.034 9.058 6,249,646 +0.00(+0.03%)
Jan 15, 2014 8.985 9.070 8.973 9.055 4,397,256 +0.07(+0.77%)
Jan 14, 2014 8.909 9.093 8.887 8.985 8,745,744 +0.08(+0.89%)
Jan 13, 2014 8.868 8.909 8.840 8.906 2,908,188 +0.02(+0.25%)
Jan 10, 2014 8.881 8.944 8.837 8.884 2,544,461 +0.03(+0.39%)
Jan 09, 2014 8.903 8.928 8.827 8.849 4,357,309 -0.05(-0.53%)
Jan 08, 2014 8.872 8.903 8.792 8.897 2,784,578 +0.03(+0.28%)
Jan 07, 2014 8.865 8.944 8.840 8.872 3,679,480 +0.02(+0.18%)
Jan 06, 2014 8.818 8.894 8.802 8.856 4,757,619 +0.03(+0.39%)
Jan 03, 2014 8.755 8.840 8.726 8.821 4,154,510 +0.07(+0.83%)
Jan 02, 2014 8.726 8.758 8.698 8.748 4,029,077 +0.00(+0.04%)
Dec 31, 2013 8.669 8.745 8.745 8.745 4,360,292 +0.08(+0.87%)
Dec 30, 2013 8.581 8.669 8.572 8.669 3,021,398 +0.09(+1.10%)
Dec 27, 2013 8.657 8.657 8.527 8.575 4,300,276 -0.04(-0.51%)
Dec 26, 2013 8.662 8.693 8.569 8.619 3,668,541 -0.02(-0.29%)
Dec 24, 2013 8.622 8.647 8.613 8.644 1,134,226 +0.06(+0.69%)
Dec 23, 2013 8.666 8.679 8.548 8.585 9,357,035 -0.06(-0.72%)
Dec 20, 2013 8.572 8.652 8.572 8.647 6,340,880 +0.07(+0.83%)
Dec 19, 2013 8.703 8.721 8.569 8.575 4,941,768 -0.17(-1.92%)
Dec 18, 2013 8.725 8.790 8.603 8.743 6,673,232 +0.07(+0.75%)
Dec 17, 2013 8.579 8.693 8.560 8.678 5,075,612 +0.12(+1.45%)
Dec 16, 2013 8.517 8.579 8.492 8.554 3,644,768 +0.07(+0.84%)
Dec 13, 2013 8.504 8.575 8.442 8.482 4,596,594 -0.01(-0.11%)
Dec 12, 2013 8.597 8.625 8.473 8.492 6,364,531 -0.13(-1.51%)
Dec 11, 2013 8.706 8.709 8.588 8.622 7,615,235 -0.08(-0.89%)
Dec 10, 2013 8.715 8.768 8.690 8.700 3,118,875 +0.00(+0.04%)
Dec 09, 2013 8.669 8.722 8.662 8.697 4,071,213 +0.04(+0.43%)
Dec 06, 2013 8.579 8.659 8.548 8.659 5,906,094 +0.10(+1.20%)
Dec 05, 2013 8.563 8.575 8.498 8.557 6,249,928 -0.03(-0.40%)
Dec 04, 2013 8.482 8.600 8.467 8.591 5,207,343 +0.04(+0.47%)
Dec 03, 2013 8.529 8.572 8.490 8.551 6,515,944 -0.01(-0.11%)
Dec 02, 2013 8.656 8.709 8.535 8.560 5,268,725 -0.09(-1.08%)
Nov 29, 2013 8.631 8.678 8.600 8.653 2,766,502 -0.02(-0.18%)
Nov 27, 2013 8.513 8.693 8.492 8.669 8,337,198 +0.15(+1.75%)
Nov 26, 2013 8.476 8.523 8.420 8.520 6,047,272 +0.03(+0.33%)
Nov 25, 2013 8.423 8.529 8.423 8.492 6,998,163 +0.05(+0.55%)
Nov 22, 2013 8.371 8.461 8.358 8.445 6,959,955 +0.05(+0.55%)
Nov 21, 2013 8.349 8.405 8.240 8.399 9,789,873 +0.08(+0.93%)
Nov 20, 2013 8.197 8.343 8.197 8.321 14,057,268 +0.09(+1.13%)
Nov 19, 2013 8.299 8.324 8.212 8.228 4,281,902 -0.07(-0.86%)
Nov 18, 2013 8.249 8.354 8.228 8.299 7,613,608 +0.07(+0.79%)
Nov 15, 2013 8.231 8.282 8.175 8.234 3,977,642 -0.02(-0.23%)
Nov 14, 2013 8.091 8.284 8.091 8.253 9,305,879 +0.19(+2.31%)
Nov 12, 2013 8.004 8.091 8.004 8.066 4,934,908 +0.07(+0.85%)
Nov 11, 2013 8.014 8.041 7.958 7.998 3,087,066 -0.04(-0.50%)
Nov 08, 2013 8.001 8.066 7.899 8.038 7,708,551 -0.02(-0.19%)
Nov 07, 2013 8.190 8.215 8.018 8.054 6,292,388 -0.04(-0.46%)
Nov 06, 2013 8.100 8.125 8.054 8.091 4,216,095 +0.03(+0.42%)
Nov 05, 2013 8.104 8.135 8.038 8.057 5,348,585 -0.05(-0.61%)
Nov 04, 2013 8.138 8.159 8.060 8.107 3,888,303 -0.04(-0.53%)
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.