Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.141 5.207 5.108 5.132 2,172,197 -0.05(-0.98%)
Sep 29, 2011 5.218 5.278 5.081 5.183 2,269,170 +0.06(+1.17%)
Sep 28, 2011 5.356 5.359 5.123 5.123 2,892,751 -0.35(-6.44%)
Sep 27, 2011 5.479 5.529 5.392 5.476 3,477,867 +0.11(+2.06%)
Sep 26, 2011 5.272 5.368 5.213 5.365 2,628,310 +0.15(+2.93%)
Sep 23, 2011 5.147 5.290 5.126 5.213 2,650,560 +0.05(+0.93%)
Sep 22, 2011 5.150 5.227 5.039 5.165 4,287,616 -0.08(-1.48%)
Sep 21, 2011 5.410 5.431 5.210 5.242 3,007,332 -0.15(-2.72%)
Sep 20, 2011 5.470 5.509 5.386 5.389 1,825,918 -0.06(-1.04%)
Sep 19, 2011 5.449 5.500 5.386 5.446 1,274,297 -0.08(-1.51%)
Sep 16, 2011 5.535 5.553 5.440 5.529 3,252,138 +0.04(+0.71%)
Sep 15, 2011 5.443 5.491 5.371 5.491 1,308,850 +0.10(+1.77%)
Sep 14, 2011 5.398 5.440 5.272 5.395 1,433,580 +0.04(+0.73%)
Sep 13, 2011 5.269 5.380 5.213 5.356 1,829,961 +0.11(+2.05%)
Sep 12, 2011 5.260 5.332 5.162 5.248 1,867,743 -0.08(-1.52%)
Sep 09, 2011 5.347 5.383 5.278 5.329 3,379,848 -0.05(-1.00%)
Sep 08, 2011 5.446 5.497 5.347 5.383 2,203,041 -0.11(-1.96%)
Sep 07, 2011 5.380 5.497 5.311 5.491 3,079,303 +0.24(+4.62%)
Sep 06, 2011 5.108 5.257 5.108 5.248 1,962,338 +0.01(+0.11%)
Sep 02, 2011 5.245 5.355 5.218 5.242 2,411,964 -0.07(-1.41%)
Sep 01, 2011 5.547 5.547 5.278 5.317 2,926,554 -0.22(-3.89%)
Aug 31, 2011 5.556 5.592 5.470 5.532 1,832,616 +0.04(+0.82%)
Aug 30, 2011 5.434 5.527 5.356 5.488 2,038,030 +0.00(+0.05%)
Aug 29, 2011 5.281 5.497 5.272 5.485 2,573,273 +0.28(+5.40%)
Aug 26, 2011 5.165 5.272 5.117 5.204 5,295,386 +0.01(+0.12%)
Aug 25, 2011 5.329 5.380 5.138 5.198 5,409,325 -0.10(-1.81%)
Aug 24, 2011 5.305 5.356 5.159 5.293 2,367,982 +0.00(+0.06%)
Aug 23, 2011 5.189 5.299 5.144 5.290 2,598,656 +0.13(+2.49%)
Aug 22, 2011 5.320 5.335 5.105 5.162 2,715,027 -0.03(-0.63%)
Aug 19, 2011 5.263 5.404 5.189 5.195 2,766,335 -0.14(-2.63%)
Aug 18, 2011 5.497 5.512 5.278 5.335 4,035,851 -0.31(-5.46%)
Aug 17, 2011 5.667 5.706 5.595 5.643 1,938,072 -0.01(-0.21%)
Aug 16, 2011 5.589 5.691 5.577 5.655 2,831,093 -0.03(-0.53%)
Aug 15, 2011 5.529 5.697 5.491 5.685 1,962,840 +0.22(+4.11%)
Aug 12, 2011 5.571 5.601 5.437 5.461 1,996,158 -0.08(-1.40%)
Aug 11, 2011 5.278 5.646 5.257 5.538 3,751,059 +0.29(+5.47%)
Aug 10, 2011 5.500 5.524 5.233 5.251 5,579,265 -0.39(-6.84%)
Aug 09, 2011 5.278 5.655 4.958 5.637 9,075,728 +0.66(+13.28%)
Aug 08, 2011 5.278 5.470 4.976 4.976 9,839,194 -0.41(-7.66%)
Aug 05, 2011 5.532 5.616 5.383 5.389 7,666,581 -0.09(-1.58%)
Aug 04, 2011 5.745 5.760 5.473 5.476 5,519,627 -0.31(-5.37%)
Aug 03, 2011 5.757 5.802 5.667 5.787 3,858,067 +0.04(+0.78%)
Aug 02, 2011 5.846 5.873 5.697 5.742 7,464,641 -0.13(-2.24%)
Aug 01, 2011 5.885 5.906 5.826 5.873 3,102,489 +0.07(+1.24%)
Jul 29, 2011 5.855 5.897 5.772 5.802 5,519,489 -0.11(-1.87%)
Jul 28, 2011 5.936 5.954 5.876 5.912 3,722,763 -0.02(-0.40%)
Jul 27, 2011 6.002 6.005 5.882 5.936 4,004,944 -0.07(-1.15%)
Jul 26, 2011 6.071 6.071 6.002 6.005 2,895,998 -0.06(-1.03%)
Jul 25, 2011 6.074 6.089 6.020 6.068 3,500,271 -0.03(-0.49%)
Jul 22, 2011 6.116 6.131 6.086 6.098 4,777,555 -0.04(-0.73%)
Jul 21, 2011 6.202 6.259 6.140 6.143 2,608,902 -0.05(-0.87%)
Jul 20, 2011 6.187 6.202 6.140 6.196 1,241,149 +0.05(+0.88%)
Jul 19, 2011 6.134 6.152 6.086 6.143 2,483,038 +0.07(+1.08%)
Jul 18, 2011 6.140 6.160 6.035 6.077 1,556,949 -0.07(-1.22%)
Jul 15, 2011 6.119 6.160 6.092 6.152 2,334,857 +0.06(+0.93%)
Jul 14, 2011 6.223 6.223 6.092 6.095 1,306,235 -0.11(-1.74%)
Jul 13, 2011 6.241 6.250 6.181 6.202 2,077,508 +0.01(+0.19%)
Jul 12, 2011 6.193 6.271 6.178 6.190 1,443,351 -0.02(-0.39%)
Jul 11, 2011 6.295 6.316 6.205 6.214 1,830,001 -0.13(-2.03%)
Jul 08, 2011 6.271 6.355 6.251 6.343 2,715,792 +0.02(+0.28%)
Jul 07, 2011 6.229 6.325 6.214 6.325 4,078,506 +0.13(+2.17%)
Jul 06, 2011 6.178 6.229 6.131 6.190 1,638,062 +0.01(+0.24%)
Jul 05, 2011 6.184 6.220 6.110 6.175 2,209,940 -0.02(-0.29%)
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.