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 31, 2013 7.688 7.825 7.591 7.737 5,421,445 +0.04(+0.47%)
Jul 30, 2013 7.722 7.780 7.676 7.700 2,241,976 -0.00(-0.04%)
Jul 29, 2013 7.716 7.754 7.685 7.703 1,768,887 -0.04(-0.51%)
Jul 26, 2013 7.649 7.746 7.633 7.743 2,491,354 +0.08(+1.07%)
Jul 25, 2013 7.746 7.758 7.612 7.661 4,775,447 -0.14(-1.76%)
Jul 24, 2013 7.883 7.892 7.737 7.798 10,098,277 -0.08(-1.01%)
Jul 23, 2013 7.707 7.898 7.688 7.877 6,253,460 +0.19(+2.42%)
Jul 22, 2013 7.667 7.713 7.633 7.691 2,613,433 +0.00(+0.04%)
Jul 19, 2013 7.664 7.688 7.594 7.688 3,171,179 +0.04(+0.48%)
Jul 18, 2013 7.646 7.661 7.563 7.652 6,330,826 +0.04(+0.52%)
Jul 17, 2013 7.703 7.728 7.606 7.612 5,530,113 -0.05(-0.64%)
Jul 16, 2013 7.816 7.841 7.636 7.661 4,323,756 -0.13(-1.72%)
Jul 15, 2013 7.844 7.914 7.758 7.795 8,412,668 -0.04(-0.47%)
Jul 12, 2013 7.731 7.834 7.685 7.831 4,670,535 +0.07(+0.90%)
Jul 11, 2013 7.694 7.771 7.659 7.761 7,600,330 +0.19(+2.54%)
Jul 10, 2013 7.633 7.679 7.551 7.569 5,498,860 -0.05(-0.72%)
Jul 09, 2013 7.606 7.728 7.597 7.624 6,248,828 +0.03(+0.36%)
Jul 08, 2013 7.524 7.630 7.502 7.597 5,348,338 +0.06(+0.85%)
Jul 05, 2013 7.582 7.594 7.303 7.533 7,451,295 -0.05(-0.64%)
Jul 03, 2013 7.533 7.582 7.481 7.582 4,574,670 +0.04(+0.57%)
Jul 02, 2013 7.539 7.615 7.487 7.539 7,281,138 +0.01(+0.12%)
Jul 01, 2013 7.539 7.661 7.496 7.530 13,589,148 -0.01(-0.12%)
Jun 28, 2013 7.256 7.539 7.170 7.539 72,083,856 +0.37(+5.14%)
Jun 26, 2013 7.231 7.329 7.155 7.170 6,724,672 -0.14(-1.88%)
Jun 25, 2013 7.189 7.399 7.189 7.308 8,124,965 +0.20(+2.83%)
Jun 24, 2013 7.091 7.282 6.930 7.106 8,445,205 -0.02(-0.26%)
Jun 21, 2013 7.213 7.301 6.972 7.125 15,792,021 -0.04(-0.59%)
Jun 20, 2013 7.487 7.487 7.134 7.167 10,295,423 -0.39(-5.16%)
Jun 19, 2013 7.853 7.895 7.487 7.557 7,004,834 -0.28(-3.58%)
Jun 18, 2013 7.755 7.862 7.661 7.838 4,073,429 +0.09(+1.22%)
Jun 17, 2013 7.883 7.944 7.719 7.743 5,498,712 -0.11(-1.36%)
Jun 14, 2013 7.841 7.965 7.813 7.850 5,912,719 +0.01(+0.12%)
Jun 13, 2013 7.573 7.889 7.563 7.841 6,393,162 +0.25(+3.25%)
Jun 12, 2013 7.697 7.710 7.429 7.594 6,510,966 -0.07(-0.95%)
Jun 11, 2013 7.694 7.734 7.615 7.667 3,487,443 -0.10(-1.29%)
Jun 10, 2013 7.789 7.838 7.713 7.767 4,446,298 -0.02(-0.20%)
Jun 07, 2013 7.905 7.917 7.711 7.783 4,012,669 -0.06(-0.74%)
Jun 06, 2013 7.594 7.844 7.585 7.841 5,912,216 +0.26(+3.37%)
Jun 05, 2013 7.661 7.707 7.579 7.585 4,697,737 -0.09(-1.11%)
Jun 04, 2013 7.710 7.789 7.652 7.670 6,181,502 -0.05(-0.71%)
Jun 03, 2013 7.737 7.822 7.649 7.725 5,855,491 -0.00(-0.04%)
May 31, 2013 7.871 8.032 7.725 7.728 7,470,274 -0.15(-1.89%)
May 30, 2013 7.950 8.026 7.853 7.877 6,625,455 -0.09(-1.07%)
May 29, 2013 7.929 8.032 7.703 7.962 9,672,156 -0.02(-0.19%)
May 28, 2013 8.124 8.182 7.932 7.978 6,170,957 -0.09(-1.10%)
May 24, 2013 8.081 8.093 7.990 8.066 3,560,373 -0.04(-0.45%)
May 23, 2013 8.014 8.109 7.774 8.103 7,593,052 +0.02(+0.19%)
May 22, 2013 8.267 8.363 8.023 8.087 6,256,457 -0.15(-1.81%)
May 21, 2013 8.288 8.301 8.176 8.237 7,690,233 -0.06(-0.73%)
May 20, 2013 8.358 8.374 8.279 8.297 3,188,231 -0.05(-0.62%)
May 17, 2013 8.368 8.395 8.313 8.349 4,203,338 +0.02(+0.29%)
May 16, 2013 8.331 8.371 8.273 8.325 3,236,194 -0.01(-0.15%)
May 15, 2013 8.273 8.358 8.227 8.337 6,765,590 -0.09(-1.05%)
May 13, 2013 8.438 8.451 8.386 8.425 5,612,147 -0.01(-0.11%)
May 10, 2013 8.602 8.626 8.407 8.435 6,667,861 -0.16(-1.91%)
May 09, 2013 8.648 8.672 8.535 8.599 5,984,454 -0.10(-1.12%)
May 08, 2013 8.380 8.748 8.349 8.697 11,754,083 +0.27(+3.26%)
May 07, 2013 8.334 8.428 8.334 8.422 4,053,620 +0.09(+1.02%)
May 06, 2013 8.346 8.404 8.307 8.337 2,842,377 +0.00(+0.00%)
May 03, 2013 8.410 8.410 8.328 8.337 5,915,076 -0.02(-0.22%)
May 02, 2013 8.297 8.401 8.258 8.355 8,537,110 +0.10(+1.26%)
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.