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 (%)
Jul 29, 2016 10.56 10.63 10.55 10.63 2,601,330 +0.07(+0.69%)
Jul 28, 2016 10.47 10.57 10.45 10.55 4,207,240 +0.07(+0.65%)
Jul 27, 2016 10.49 10.54 10.39 10.49 2,392,710 -0.02(-0.19%)
Jul 26, 2016 10.44 10.52 10.41 10.50 4,006,749 +0.09(+0.89%)
Jul 25, 2016 10.48 10.53 10.41 10.41 3,905,465 -0.09(-0.84%)
Jul 22, 2016 10.46 10.54 10.45 10.50 1,532,202 +0.05(+0.51%)
Jul 21, 2016 10.43 10.47 10.41 10.45 2,154,489 -0.01(-0.09%)
Jul 20, 2016 10.47 10.49 10.40 10.46 2,715,170 -0.01(-0.09%)
Jul 19, 2016 10.36 10.47 10.36 10.47 3,020,862 +0.08(+0.75%)
Jul 18, 2016 10.31 10.39 10.30 10.39 3,798,314 +0.10(+0.95%)
Jul 15, 2016 10.22 10.29 10.19 10.29 2,406,391 +0.07(+0.72%)
Jul 14, 2016 10.28 10.30 10.20 10.22 2,966,300 -0.03(-0.33%)
Jul 13, 2016 10.25 10.28 10.17 10.25 4,553,588 +0.00(+0.00%)
Jul 12, 2016 10.23 10.29 10.17 10.25 5,264,419 +0.06(+0.57%)
Jul 11, 2016 10.11 10.20 10.11 10.19 3,105,888 +0.08(+0.77%)
Jul 08, 2016 9.988 10.12 9.939 10.11 3,092,907 +0.18(+1.77%)
Jul 07, 2016 10.05 10.07 9.900 9.939 2,758,897 -0.13(-1.26%)
Jul 06, 2016 10.00 10.08 9.871 10.07 5,952,354 +0.04(+0.44%)
Jul 05, 2016 10.05 10.09 9.978 10.02 5,959,624 -0.05(-0.48%)
Jul 01, 2016 10.11 10.07 10.07 10.07 2,989,567 -0.03(-0.29%)
Jun 30, 2016 10.03 10.10 9.944 10.10 4,449,670 +0.07(+0.73%)
Jun 29, 2016 10.00 10.08 9.993 10.03 4,822,400 +0.09(+0.93%)
Jun 28, 2016 9.739 9.939 9.693 9.934 6,293,695 +0.38(+3.98%)
Jun 27, 2016 9.745 9.768 9.535 9.554 5,422,239 -0.19(-1.95%)
Jun 24, 2016 9.730 9.859 9.621 9.745 6,426,238 -0.12(-1.25%)
Jun 23, 2016 9.854 9.887 9.821 9.868 2,393,207 +0.10(+1.02%)
Jun 22, 2016 9.825 9.864 9.764 9.768 3,824,073 -0.08(-0.82%)
Jun 21, 2016 9.849 9.883 9.792 9.849 3,827,450 +0.00(+0.05%)
Jun 20, 2016 9.835 9.987 9.830 9.844 4,902,629 +0.10(+0.98%)
Jun 17, 2016 9.940 9.966 9.716 9.749 13,045,308 -0.20(-2.06%)
Jun 16, 2016 9.873 9.954 9.802 9.954 4,394,251 +0.09(+0.87%)
Jun 15, 2016 9.868 9.935 9.835 9.868 4,488,942 -0.01(-0.10%)
Jun 14, 2016 9.916 9.944 9.849 9.878 4,262,539 -0.04(-0.38%)
Jun 13, 2016 9.959 10.02 9.897 9.916 3,757,794 -0.07(-0.67%)
Jun 10, 2016 9.959 10.01 9.940 9.982 2,916,173 -0.08(-0.76%)
Jun 09, 2016 9.963 10.08 9.925 10.06 2,567,720 +0.10(+1.05%)
Jun 08, 2016 9.897 9.973 9.892 9.954 4,081,079 +0.09(+0.87%)
Jun 07, 2016 9.925 9.930 9.854 9.868 3,519,100 -0.01(-0.14%)
Jun 06, 2016 9.911 9.938 9.849 9.883 2,949,359 -0.04(-0.38%)
Jun 03, 2016 9.978 10.03 9.849 9.921 4,030,208 -0.01(-0.14%)
Jun 02, 2016 9.802 9.949 9.802 9.935 3,915,176 +0.08(+0.77%)
Jun 01, 2016 9.754 9.864 9.749 9.859 2,905,457 +0.05(+0.49%)
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%)
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.