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 (%)
Jan 31, 2019 13.18 13.42 13.15 13.42 3,365,940 +0.19(+1.47%)
Jan 30, 2019 13.14 13.24 13.10 13.22 2,637,793 +0.12(+0.93%)
Jan 29, 2019 13.07 13.15 13.02 13.10 1,947,558 +0.04(+0.28%)
Jan 28, 2019 12.91 13.08 12.91 13.07 2,351,372 +0.11(+0.84%)
Jan 25, 2019 12.97 13.01 12.91 12.96 2,165,616 +0.06(+0.47%)
Jan 24, 2019 12.82 12.90 12.74 12.90 1,987,051 +0.08(+0.62%)
Jan 23, 2019 12.74 12.82 12.72 12.82 2,123,448 +0.09(+0.72%)
Jan 22, 2019 12.85 12.87 12.66 12.73 2,678,628 -0.12(-0.95%)
Jan 18, 2019 12.89 12.94 12.79 12.85 3,206,381 -0.01(-0.09%)
Jan 17, 2019 12.76 12.88 12.76 12.86 2,321,454 +0.09(+0.67%)
Jan 16, 2019 12.76 12.88 12.70 12.77 4,092,606 +0.04(+0.29%)
Jan 15, 2019 12.71 12.76 12.65 12.74 3,221,602 +0.03(+0.24%)
Jan 14, 2019 12.59 12.80 12.59 12.71 3,853,048 +0.08(+0.63%)
Jan 11, 2019 12.48 12.64 12.47 12.63 3,807,640 +0.16(+1.32%)
Jan 10, 2019 12.40 12.53 12.36 12.46 3,711,738 +0.01(+0.10%)
Jan 09, 2019 12.43 12.53 12.34 12.45 2,893,694 +0.05(+0.39%)
Jan 08, 2019 12.32 12.42 12.25 12.40 4,756,544 +0.13(+1.09%)
Jan 07, 2019 12.18 12.40 12.15 12.27 4,384,792 +0.12(+1.00%)
Jan 04, 2019 12.05 12.21 12.00 12.15 4,264,590 +0.18(+1.52%)
Jan 03, 2019 11.97 12.10 11.95 11.97 5,404,496 -0.02(-0.15%)
Jan 02, 2019 11.89 12.00 11.72 11.98 5,374,520 +0.01(+0.05%)
Dec 31, 2018 12.13 12.16 11.82 11.98 5,601,048 -0.15(-1.25%)
Dec 28, 2018 12.15 12.26 12.06 12.13 4,755,765 +0.03(+0.25%)
Dec 27, 2018 11.93 12.11 11.73 12.10 5,520,296 +0.05(+0.44%)
Dec 26, 2018 11.46 12.08 11.46 12.05 7,288,126 +0.56(+4.86%)
Dec 24, 2018 11.78 11.80 11.37 11.49 4,510,303 -0.29(-2.47%)
Dec 21, 2018 11.93 12.20 11.78 11.78 9,954,011 -0.08(-0.65%)
Dec 20, 2018 12.59 12.62 11.76 11.86 9,938,845 -0.71(-5.67%)
Dec 19, 2018 12.76 12.79 12.55 12.57 3,933,343 -0.18(-1.40%)
Dec 18, 2018 12.57 12.80 12.57 12.75 5,081,606 +0.23(+1.85%)
Dec 17, 2018 12.97 13.07 12.50 12.52 6,428,335 -0.43(-3.35%)
Dec 14, 2018 13.06 13.11 12.94 12.95 4,542,658 -0.11(-0.82%)
Dec 13, 2018 13.09 13.19 13.03 13.06 3,173,575 -0.03(-0.23%)
Dec 12, 2018 13.20 13.24 13.08 13.08 3,043,151 -0.11(-0.85%)
Dec 11, 2018 13.33 13.35 13.19 13.20 3,777,217 -0.03(-0.22%)
Dec 10, 2018 13.30 13.35 13.11 13.23 4,015,300 -0.04(-0.27%)
Dec 07, 2018 13.29 13.34 13.20 13.26 4,170,240 -0.04(-0.31%)
Dec 06, 2018 13.23 13.30 13.10 13.30 5,418,267 +0.06(+0.45%)
Dec 04, 2018 13.38 13.44 13.24 13.25 3,667,054 -0.13(-0.98%)
Dec 03, 2018 13.42 13.42 13.26 13.38 3,488,184 +0.10(+0.76%)
Nov 30, 2018 13.32 13.38 13.17 13.27 7,604,743 -0.14(-1.06%)
Nov 29, 2018 13.30 13.47 13.29 13.42 3,701,728 +0.06(+0.44%)
Nov 28, 2018 13.21 13.42 13.20 13.36 4,005,076 +0.14(+1.08%)
Nov 27, 2018 13.12 13.22 13.08 13.22 2,713,180 +0.09(+0.72%)
Nov 26, 2018 13.08 13.13 13.03 13.12 3,288,536 +0.11(+0.87%)
Nov 23, 2018 13.01 13.05 12.95 13.01 1,317,955 +0.00(+0.00%)
Nov 21, 2018 13.01 13.01 13.01 0 -0.08(-0.63%)
Nov 20, 2018 13.06 13.13 12.99 13.09 3,640,081 -0.01(-0.09%)
Nov 19, 2018 13.22 13.30 13.07 13.10 4,513,223 -0.09(-0.67%)
Nov 16, 2018 13.00 13.20 12.92 13.19 4,340,608 +0.18(+1.37%)
Nov 15, 2018 12.98 13.02 12.88 13.01 2,268,614 -0.02(-0.18%)
Nov 14, 2018 13.10 13.13 13.00 13.04 2,220,375 -0.04(-0.32%)
Nov 13, 2018 13.06 13.17 13.04 13.08 3,574,703 +0.05(+0.36%)
Nov 12, 2018 13.08 13.14 13.02 13.03 2,342,533 -0.03(-0.23%)
Nov 09, 2018 12.82 13.11 12.57 13.06 3,662,841 +0.17(+1.29%)
Nov 08, 2018 12.94 12.95 12.87 12.89 2,384,874 -0.04(-0.32%)
Nov 07, 2018 12.91 12.95 12.81 12.94 2,593,216 +0.05(+0.37%)
Nov 06, 2018 12.84 12.91 12.79 12.89 1,945,362 +0.04(+0.32%)
Nov 05, 2018 12.88 12.91 12.80 12.85 2,437,469 +0.04(+0.32%)
Nov 02, 2018 12.85 12.87 12.72 12.81 1,839,341 +0.02(+0.14%)
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.