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 (%)
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%)
Mar 01, 2010 5.733 5.769 5.663 5.717 581,284 +0.02(+0.32%)
Feb 26, 2010 5.727 5.772 5.666 5.699 442,269 -0.01(-0.11%)
Feb 25, 2010 5.708 5.772 5.672 5.705 548,511 -0.05(-0.79%)
Feb 24, 2010 5.812 5.812 5.730 5.751 665,679 -0.05(-0.89%)
Feb 23, 2010 5.806 5.836 5.730 5.803 374,634 +0.00(+0.05%)
Feb 22, 2010 5.976 5.976 5.784 5.800 1,126,851 -0.17(-2.86%)
Feb 19, 2010 5.571 6.031 5.532 5.970 4,522,287 +0.46(+8.29%)
Feb 18, 2010 5.559 5.586 5.471 5.513 1,943,354 -0.05(-0.82%)
Feb 17, 2010 5.605 5.620 5.538 5.559 872,966 -0.02(-0.44%)
Feb 16, 2010 5.635 5.635 5.492 5.583 419,292 -0.01(-0.11%)
Feb 12, 2010 5.574 5.590 5.590 5.590 304,327 -0.03(-0.49%)
Feb 11, 2010 5.532 5.647 5.492 5.617 409,440 +0.05(+0.93%)
Feb 10, 2010 5.599 5.635 5.526 5.565 1,329,923 -0.03(-0.60%)
Feb 09, 2010 5.623 5.669 5.529 5.599 403,333 +0.03(+0.49%)
Feb 08, 2010 5.608 5.638 5.565 5.571 895,106 -0.06(-1.08%)
Feb 05, 2010 5.736 5.736 5.559 5.632 2,622,090 -0.10(-1.70%)
Feb 04, 2010 5.751 5.815 5.724 5.730 922,164 -0.05(-0.84%)
Feb 03, 2010 5.778 5.836 5.748 5.778 269,321 -0.02(-0.42%)
Feb 02, 2010 5.848 5.855 5.764 5.803 656,349 -0.05(-0.88%)
Feb 01, 2010 5.973 6.062 5.812 5.855 651,483 -0.12(-1.99%)
Jan 29, 2010 6.016 6.049 5.931 5.973 323,187 -0.01(-0.20%)
Jan 28, 2010 5.906 6.043 5.809 5.986 1,150,160 +0.07(+1.24%)
Jan 27, 2010 5.781 5.918 5.781 5.912 886,045 +0.09(+1.57%)
Jan 26, 2010 5.949 5.952 5.730 5.821 1,243,559 -0.11(-1.85%)
Jan 25, 2010 6.001 6.086 5.903 5.931 593,717 -0.03(-0.46%)
Jan 22, 2010 5.949 6.062 5.931 5.958 644,458 +0.02(+0.36%)
Jan 21, 2010 6.062 6.077 5.922 5.937 1,182,346 -0.12(-1.96%)
Jan 20, 2010 6.025 6.077 5.995 6.056 440,299 -0.03(-0.55%)
Jan 19, 2010 6.080 6.089 6.010 6.089 794,780 +0.03(+0.55%)
Jan 15, 2010 6.053 6.056 6.056 6.056 1,195,313 +0.02(+0.30%)
Jan 14, 2010 6.010 6.059 6.007 6.037 465,955 +0.02(+0.41%)
Jan 13, 2010 5.970 6.031 5.925 6.013 344,398 +0.08(+1.28%)
Jan 12, 2010 5.982 6.053 5.934 5.937 487,695 -0.09(-1.52%)
Jan 11, 2010 5.967 6.028 5.915 6.028 491,710 +0.11(+1.91%)
Jan 08, 2010 5.791 5.922 5.791 5.915 204,664 +0.09(+1.62%)
Jan 07, 2010 5.833 5.873 5.766 5.821 521,158 -0.01(-0.21%)
Jan 06, 2010 5.903 5.928 5.794 5.833 345,035 -0.06(-1.03%)
Jan 05, 2010 5.903 5.937 5.876 5.894 342,648 -0.02(-0.41%)
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.