Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.935 9.884 9.884 9.884 4,852,627 -0.02(-0.21%)
Dec 30, 2014 9.901 9.948 9.846 9.906 3,252,621 +0.00(+0.04%)
Dec 29, 2014 9.931 9.991 9.867 9.901 3,405,505 +0.04(+0.43%)
Dec 26, 2014 9.784 9.888 9.780 9.859 2,353,660 +0.10(+1.02%)
Dec 24, 2014 9.838 9.759 9.759 9.759 1,884,865 -0.09(-0.89%)
Dec 23, 2014 9.813 9.867 9.755 9.846 2,461,729 +0.06(+0.64%)
Dec 22, 2014 9.725 9.821 9.713 9.784 4,549,198 +0.09(+0.90%)
Dec 19, 2014 9.775 9.792 9.696 9.696 11,131,620 -0.06(-0.60%)
Dec 18, 2014 9.730 9.784 9.705 9.755 4,280,920 +0.05(+0.47%)
Dec 17, 2014 9.613 9.734 9.584 9.709 6,522,797 +0.12(+1.26%)
Dec 16, 2014 9.692 9.771 9.584 9.588 3,549,424 -0.13(-1.37%)
Dec 15, 2014 9.784 9.821 9.686 9.721 4,297,810 -0.06(-0.64%)
Dec 12, 2014 9.834 9.863 9.744 9.784 4,366,490 -0.08(-0.84%)
Dec 11, 2014 9.842 9.880 9.796 9.867 3,243,219 +0.05(+0.55%)
Dec 10, 2014 9.888 9.892 9.796 9.813 2,387,830 -0.07(-0.72%)
Dec 09, 2014 9.846 9.905 9.817 9.884 3,751,084 +0.03(+0.25%)
Dec 08, 2014 9.875 9.888 9.788 9.859 6,194,947 -0.00(-0.04%)
Dec 05, 2014 9.900 9.900 9.800 9.863 6,405,579 -0.05(-0.55%)
Dec 04, 2014 9.988 10.02 9.880 9.917 6,332,726 -0.07(-0.67%)
Dec 03, 2014 9.955 10.00 9.934 9.984 4,862,567 +0.03(+0.33%)
Dec 02, 2014 9.959 10.02 9.925 9.950 4,943,856 +0.00(+0.04%)
Dec 01, 2014 10.01 10.01 9.938 9.946 3,600,724 -0.08(-0.79%)
Nov 28, 2014 9.930 10.03 9.896 10.03 2,280,308 +0.09(+0.88%)
Nov 26, 2014 9.909 9.938 9.938 9.938 2,466,836 +0.03(+0.29%)
Nov 25, 2014 9.905 9.917 9.855 9.909 2,801,559 +0.04(+0.42%)
Nov 24, 2014 9.850 9.886 9.817 9.867 5,044,809 +0.03(+0.34%)
Nov 21, 2014 9.834 9.842 9.778 9.834 3,937,379 +0.03(+0.34%)
Nov 20, 2014 9.800 9.836 9.738 9.800 2,670,804 -0.00(-0.04%)
Nov 19, 2014 9.813 9.817 9.742 9.805 4,039,427 -0.02(-0.17%)
Nov 18, 2014 9.846 9.846 9.750 9.821 3,317,925 -0.01(-0.13%)
Nov 17, 2014 9.763 9.844 9.734 9.834 4,310,774 +0.03(+0.34%)
Nov 14, 2014 9.796 9.813 9.746 9.800 3,240,929 +0.01(+0.09%)
Nov 13, 2014 9.655 9.807 9.655 9.792 5,960,099 +0.11(+1.16%)
Nov 12, 2014 9.655 9.696 9.617 9.680 4,049,675 +0.01(+0.13%)
Nov 11, 2014 9.596 9.671 9.580 9.667 2,172,297 +0.07(+0.69%)
Nov 10, 2014 9.617 9.671 9.575 9.600 3,111,691 +0.00(+0.04%)
Nov 07, 2014 9.517 9.630 9.488 9.596 5,067,183 +0.07(+0.74%)
Nov 06, 2014 9.442 9.571 9.413 9.525 7,010,200 +0.06(+0.66%)
Nov 05, 2014 9.450 9.505 9.363 9.463 5,451,778 +0.05(+0.58%)
Nov 04, 2014 9.425 9.425 9.313 9.409 4,917,949 -0.02(-0.18%)
Nov 03, 2014 9.417 9.438 9.384 9.425 4,554,379 +0.03(+0.27%)
Oct 31, 2014 9.371 9.421 9.317 9.400 3,684,245 +0.05(+0.58%)
Oct 30, 2014 9.288 9.359 9.246 9.346 3,427,698 +0.06(+0.67%)
Oct 29, 2014 9.363 9.363 9.205 9.284 2,797,170 -0.09(-0.93%)
Oct 28, 2014 9.350 9.375 9.292 9.371 2,669,996 +0.05(+0.49%)
Oct 27, 2014 9.275 9.325 9.280 9.325 3,709,729 +0.05(+0.49%)
Oct 24, 2014 9.334 9.350 9.244 9.280 4,001,281 -0.04(-0.40%)
Oct 23, 2014 9.321 9.363 9.280 9.317 5,707,589 +0.00(+0.04%)
Oct 22, 2014 9.384 9.438 9.305 9.313 3,254,290 -0.06(-0.67%)
Oct 21, 2014 9.325 9.380 9.250 9.375 4,462,780 +0.08(+0.90%)
Oct 20, 2014 9.192 9.292 9.180 9.292 3,309,717 +0.11(+1.18%)
Oct 17, 2014 9.221 9.259 9.167 9.184 3,523,664 -0.01(-0.09%)
Oct 16, 2014 9.063 9.234 9.038 9.192 3,947,730 +0.08(+0.91%)
Oct 15, 2014 9.125 9.171 8.971 9.109 7,911,617 -0.05(-0.59%)
Oct 14, 2014 9.221 9.330 9.159 9.163 5,985,132 -0.03(-0.36%)
Oct 13, 2014 9.200 9.309 9.175 9.196 5,850,600 +0.02(+0.27%)
Oct 10, 2014 9.209 9.313 9.167 9.171 6,194,258 -0.06(-0.63%)
Oct 09, 2014 9.271 9.388 9.213 9.230 6,877,324 -0.04(-0.45%)
Oct 08, 2014 9.138 9.271 9.134 9.271 7,059,909 +0.12(+1.32%)
Oct 07, 2014 9.188 9.234 9.130 9.150 5,009,562 -0.05(-0.54%)
Oct 06, 2014 9.167 9.234 9.117 9.200 5,994,468 +0.03(+0.36%)
Oct 03, 2014 9.246 9.255 9.159 9.167 9,247,656 +0.09(+1.01%)
Oct 02, 2014 9.113 9.209 9.067 9.075 13,411,806 -0.05(-0.55%)
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.