Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.78 12.78 12.78 0 -0.01(-0.09%)
Aug 30, 2018 12.80 12.83 12.77 12.79 2,270,447 +0.01(+0.09%)
Aug 29, 2018 12.78 12.81 12.74 12.78 2,414,991 +0.02(+0.18%)
Aug 28, 2018 12.77 12.79 12.72 12.76 3,538,121 +0.02(+0.14%)
Aug 27, 2018 12.74 12.77 12.71 12.74 2,399,949 +0.01(+0.09%)
Aug 24, 2018 12.78 12.79 12.72 12.73 1,421,485 -0.05(-0.36%)
Aug 23, 2018 12.79 12.83 12.78 12.78 2,935,380 +0.00(+0.00%)
Aug 22, 2018 12.87 12.88 12.77 12.78 3,237,179 -0.09(-0.68%)
Aug 21, 2018 12.80 12.88 12.80 12.86 1,827,101 +0.09(+0.68%)
Aug 20, 2018 12.77 12.83 12.75 12.78 2,342,129 +0.02(+0.18%)
Aug 17, 2018 12.71 12.80 12.68 12.75 3,448,928 +0.08(+0.64%)
Aug 16, 2018 12.61 12.70 12.59 12.67 4,326,141 +0.09(+0.74%)
Aug 15, 2018 12.54 12.63 12.54 12.58 2,896,409 +0.02(+0.14%)
Aug 14, 2018 12.56 12.59 12.55 12.56 2,268,547 +0.02(+0.14%)
Aug 13, 2018 12.56 12.61 12.54 12.54 2,876,572 -0.02(-0.19%)
Aug 10, 2018 12.64 12.76 12.57 12.57 3,922,182 -0.07(-0.55%)
Aug 09, 2018 12.62 12.66 12.53 12.64 4,980,232 +0.09(+0.69%)
Aug 08, 2018 12.85 12.91 12.22 12.55 10,819,173 -0.48(-3.65%)
Aug 07, 2018 13.24 13.24 13.03 13.03 4,382,984 -0.20(-1.54%)
Aug 06, 2018 13.22 13.26 13.18 13.23 3,759,835 +0.01(+0.04%)
Aug 03, 2018 13.26 13.29 13.20 13.22 3,102,002 -0.04(-0.31%)
Aug 02, 2018 13.29 13.37 13.26 13.26 4,159,373 -0.02(-0.18%)
Aug 01, 2018 13.22 13.29 13.12 13.29 3,612,446 +0.03(+0.26%)
Jul 31, 2018 13.14 13.33 12.86 13.25 8,561,805 +0.08(+0.62%)
Jul 30, 2018 13.07 13.19 13.06 13.17 5,235,945 +0.11(+0.84%)
Jul 27, 2018 13.02 13.10 12.97 13.06 3,885,473 +0.06(+0.49%)
Jul 26, 2018 12.88 13.01 12.88 13.00 3,802,507 +0.12(+0.95%)
Jul 25, 2018 12.92 12.95 12.86 12.88 2,860,375 -0.03(-0.27%)
Jul 24, 2018 12.92 12.93 12.85 12.91 2,548,713 -0.02(-0.13%)
Jul 23, 2018 12.93 12.95 12.89 12.93 1,217,170 +0.01(+0.04%)
Jul 20, 2018 12.92 12.94 12.86 12.92 1,697,961 +0.00(+0.00%)
Jul 19, 2018 12.81 12.95 12.79 12.92 2,289,877 +0.09(+0.72%)
Jul 18, 2018 12.85 12.85 12.77 12.83 2,553,522 -0.03(-0.27%)
Jul 17, 2018 12.92 12.95 12.84 12.86 2,774,921 -0.05(-0.40%)
Jul 16, 2018 12.91 12.95 12.89 12.92 4,076,617 +0.01(+0.04%)
Jul 13, 2018 12.96 12.97 12.88 12.91 2,552,343 -0.03(-0.22%)
Jul 12, 2018 12.99 12.99 12.90 12.94 2,934,714 -0.02(-0.18%)
Jul 11, 2018 12.94 13.01 12.91 12.96 5,429,868 +0.02(+0.18%)
Jul 10, 2018 12.96 12.96 12.88 12.94 2,707,312 +0.03(+0.27%)
Jul 09, 2018 12.95 12.96 12.88 12.90 3,265,297 -0.05(-0.36%)
Jul 06, 2018 12.84 12.97 12.82 12.95 3,238,485 +0.11(+0.86%)
Jul 05, 2018 12.71 12.84 12.68 12.84 3,487,168 +0.16(+1.24%)
Jul 03, 2018 12.68 12.68 12.68 0 +0.05(+0.41%)
Jul 02, 2018 12.57 12.63 12.50 12.63 6,715,568 +0.03(+0.28%)
Jun 29, 2018 12.74 12.78 12.59 12.60 4,833,975 -0.15(-1.14%)
Jun 28, 2018 12.64 12.76 12.62 12.74 2,928,592 +0.12(+0.92%)
Jun 27, 2018 12.69 12.71 12.62 12.63 2,410,487 -0.07(-0.54%)
Jun 26, 2018 12.71 12.76 12.65 12.69 3,062,496 -0.03(-0.22%)
Jun 25, 2018 12.76 12.77 12.68 12.72 2,976,639 -0.01(-0.09%)
Jun 22, 2018 12.77 12.80 12.72 12.73 3,277,873 -0.02(-0.18%)
Jun 21, 2018 12.76 12.78 12.70 12.76 2,441,704 +0.01(+0.09%)
Jun 20, 2018 12.73 12.77 12.64 12.75 2,784,347 +0.02(+0.13%)
Jun 19, 2018 12.69 12.74 12.64 12.73 2,545,418 +0.03(+0.22%)
Jun 18, 2018 12.54 12.71 12.54 12.70 3,067,421 +0.14(+1.13%)
Jun 15, 2018 12.63 12.55 12.56 3,475,182 -0.09(-0.67%)
Jun 14, 2018 12.59 12.65 12.57 12.64 2,290,291 +0.09(+0.72%)
Jun 13, 2018 12.60 12.60 12.52 12.55 2,482,432 -0.02(-0.14%)
Jun 12, 2018 12.62 12.62 12.56 12.57 2,585,935 -0.05(-0.40%)
Jun 11, 2018 12.63 12.65 12.60 12.62 2,331,567 -0.01(-0.05%)
Jun 08, 2018 12.56 12.63 12.56 12.63 2,629,324 +0.07(+0.54%)
Jun 07, 2018 12.49 12.59 12.46 12.56 4,971,589 +0.07(+0.59%)
Jun 06, 2018 12.48 12.48 2,563,238 +0.06(+0.46%)
Jun 05, 2018 12.42 12.43 12.37 12.43 2,118,830 +0.02(+0.18%)
Jun 04, 2018 12.38 12.41 12.34 12.40 1,782,686 +0.05(+0.37%)
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.