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 (%)
May 31, 2016 9.749 9.825 9.711 9.811 3,246,162 +0.06(+0.63%)
May 27, 2016 9.726 9.749 9.749 9.749 2,846,729 +0.00(+0.00%)
May 26, 2016 9.687 9.768 9.647 9.749 3,683,733 +0.06(+0.59%)
May 25, 2016 9.635 9.697 9.597 9.692 3,371,381 +0.08(+0.79%)
May 24, 2016 9.559 9.645 9.535 9.616 3,389,464 +0.09(+0.95%)
May 23, 2016 9.526 9.564 9.492 9.526 2,858,902 +0.00(+0.00%)
May 20, 2016 9.459 9.530 9.426 9.526 2,739,674 +0.06(+0.65%)
May 19, 2016 9.426 9.492 9.369 9.464 2,908,456 -0.04(-0.40%)
May 18, 2016 9.611 9.640 9.400 9.502 4,341,142 -0.11(-1.14%)
May 17, 2016 9.716 9.721 9.545 9.611 2,909,790 -0.12(-1.27%)
May 16, 2016 9.607 9.745 9.607 9.735 4,360,454 +0.12(+1.29%)
May 13, 2016 9.649 9.707 9.561 9.611 6,318,119 -0.05(-0.49%)
May 12, 2016 9.626 9.668 9.535 9.659 4,289,827 +0.06(+0.64%)
May 11, 2016 9.588 9.707 9.545 9.597 5,955,436 -0.01(-0.15%)
May 10, 2016 9.602 9.707 9.483 9.611 4,517,050 -0.05(-0.54%)
May 09, 2016 9.359 9.683 9.359 9.664 6,383,353 +0.30(+3.25%)
May 06, 2016 9.278 9.369 9.274 9.359 4,294,793 +0.06(+0.67%)
May 05, 2016 9.269 9.305 9.197 9.297 3,079,352 +0.05(+0.51%)
May 04, 2016 9.112 9.269 9.102 9.250 2,712,558 +0.09(+0.93%)
May 03, 2016 9.193 9.207 9.045 9.164 4,366,971 -0.06(-0.67%)
May 02, 2016 9.207 9.259 9.131 9.226 3,311,170 +0.01(+0.15%)
Apr 29, 2016 9.231 9.245 9.112 9.212 2,621,681 -0.01(-0.10%)
Apr 28, 2016 9.188 9.250 9.159 9.221 2,818,794 -0.01(-0.10%)
Apr 27, 2016 9.140 9.250 9.131 9.231 4,208,345 +0.09(+0.99%)
Apr 26, 2016 9.169 9.202 9.088 9.140 2,828,522 -0.03(-0.31%)
Apr 25, 2016 9.055 9.171 9.040 9.169 3,711,841 +0.11(+1.26%)
Apr 22, 2016 9.059 9.112 8.969 9.055 7,596,590 +0.00(+0.05%)
Apr 21, 2016 9.212 9.231 8.998 9.050 5,362,952 -0.14(-1.55%)
Apr 20, 2016 9.264 9.302 9.178 9.193 3,687,205 -0.08(-0.82%)
Apr 19, 2016 9.159 9.278 9.150 9.269 3,302,406 +0.13(+1.46%)
Apr 18, 2016 9.112 9.150 9.069 9.136 3,752,042 +0.02(+0.21%)
Apr 15, 2016 9.074 9.150 9.021 9.117 2,248,433 +0.05(+0.58%)
Apr 14, 2016 9.074 9.107 9.036 9.064 2,161,259 +0.00(+0.00%)
Apr 13, 2016 9.007 9.083 8.974 9.064 2,646,016 +0.10(+1.11%)
Apr 12, 2016 9.012 9.064 8.955 8.964 3,138,516 +0.00(+0.05%)
Apr 11, 2016 8.898 8.993 8.883 8.959 5,239,516 +0.11(+1.24%)
Apr 08, 2016 8.860 8.959 8.845 8.850 3,494,922 +0.03(+0.32%)
Apr 07, 2016 8.783 8.841 8.745 8.822 3,726,645 -0.03(-0.32%)
Apr 06, 2016 8.745 8.898 8.736 8.850 5,280,159 +0.10(+1.14%)
Apr 05, 2016 8.769 8.817 8.693 8.750 4,342,358 -0.04(-0.49%)
Apr 04, 2016 8.902 8.919 8.736 8.793 3,710,170 -0.12(-1.33%)
Apr 01, 2016 8.912 8.964 8.855 8.912 3,523,139 -0.10(-1.06%)
Mar 31, 2016 8.822 9.021 8.798 9.007 5,224,594 +0.20(+2.21%)
Mar 30, 2016 8.869 8.936 8.788 8.812 4,735,360 -0.03(-0.32%)
Mar 29, 2016 8.955 8.955 8.650 8.841 12,580,067 -0.05(-0.59%)
Mar 28, 2016 8.777 8.916 8.777 8.893 6,761,949 +0.13(+1.48%)
Mar 24, 2016 8.809 8.763 8.763 8.763 5,926,767 -0.06(-0.63%)
Mar 23, 2016 8.990 9.000 8.819 8.819 4,911,064 -0.20(-2.21%)
Mar 22, 2016 8.884 9.074 8.809 9.018 6,180,727 +0.09(+1.04%)
Mar 21, 2016 8.842 9.013 8.828 8.925 5,367,585 +0.08(+0.94%)
Mar 18, 2016 8.819 8.918 8.809 8.842 8,634,007 +0.08(+0.90%)
Mar 17, 2016 8.628 8.816 8.564 8.763 5,403,332 +0.15(+1.72%)
Mar 16, 2016 8.438 8.638 8.410 8.615 4,649,037 +0.19(+2.20%)
Mar 15, 2016 8.508 8.508 8.332 8.429 3,958,267 -0.13(-1.57%)
Mar 14, 2016 8.703 8.721 8.545 8.564 6,166,823 -0.12(-1.39%)
Mar 11, 2016 8.397 8.698 8.341 8.684 12,653,372 +0.35(+4.17%)
Mar 10, 2016 8.489 8.536 8.313 8.336 7,826,206 -0.13(-1.48%)
Mar 09, 2016 8.424 8.559 8.350 8.461 5,903,764 +0.06(+0.66%)
Mar 08, 2016 8.624 8.628 8.397 8.406 5,718,375 -0.22(-2.58%)
Mar 07, 2016 8.582 8.679 8.545 8.628 7,105,958 +0.04(+0.43%)
Mar 04, 2016 8.577 8.707 8.499 8.591 4,507,801 +0.01(+0.16%)
Mar 03, 2016 8.415 8.577 8.359 8.577 6,489,053 +0.19(+2.27%)
Mar 02, 2016 8.397 8.452 8.341 8.387 5,373,920 -0.02(-0.22%)
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.