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 30, 2014 9.740 9.756 9.700 9.748 3,231,494 +0.02(+0.21%)
May 29, 2014 9.704 9.744 9.688 9.728 4,057,934 +0.04(+0.45%)
May 28, 2014 9.636 9.688 9.592 9.684 6,553,617 +0.01(+0.08%)
May 27, 2014 9.700 9.744 9.569 9.676 8,038,961 -0.03(-0.29%)
May 23, 2014 9.704 9.704 9.704 9.704 2,817,707 -0.01(-0.12%)
May 22, 2014 9.756 9.756 9.692 9.716 2,000,712 -0.06(-0.61%)
May 21, 2014 9.756 9.776 9.720 9.776 4,441,613 +0.03(+0.33%)
May 20, 2014 9.772 9.772 9.716 9.744 3,715,118 -0.03(-0.33%)
May 19, 2014 9.716 9.780 9.688 9.776 2,376,912 +0.07(+0.74%)
May 16, 2014 9.696 9.704 9.640 9.704 2,689,034 +0.00(+0.04%)
May 15, 2014 9.732 9.752 9.648 9.700 3,300,343 -0.04(-0.37%)
May 14, 2014 9.652 9.768 9.650 9.736 3,129,334 +0.10(+1.04%)
May 13, 2014 9.684 9.712 9.636 9.636 3,152,685 -0.06(-0.62%)
May 12, 2014 9.688 9.748 9.676 9.696 1,853,017 +0.04(+0.37%)
May 09, 2014 9.680 9.744 9.652 9.660 2,215,476 -0.02(-0.21%)
May 08, 2014 9.612 9.696 9.541 9.680 3,283,422 +0.06(+0.67%)
May 07, 2014 9.612 9.691 9.537 9.616 4,445,383 -0.04(-0.41%)
May 06, 2014 9.620 9.696 9.481 9.656 6,702,169 -0.01(-0.08%)
May 05, 2014 9.604 9.672 9.553 9.664 4,307,167 +0.05(+0.54%)
May 02, 2014 9.592 9.630 9.560 9.612 5,218,316 +0.03(+0.29%)
May 01, 2014 9.600 9.612 9.505 9.584 4,301,891 -0.03(-0.29%)
Apr 30, 2014 9.473 9.640 9.433 9.612 9,476,931 +0.14(+1.48%)
Apr 29, 2014 9.425 9.505 9.421 9.473 5,681,624 +0.05(+0.51%)
Apr 28, 2014 9.293 9.429 9.281 9.425 8,754,715 +0.16(+1.77%)
Apr 25, 2014 9.209 9.277 9.165 9.261 3,169,683 +0.07(+0.74%)
Apr 24, 2014 9.265 9.269 9.151 9.193 6,333,825 -0.06(-0.69%)
Apr 23, 2014 9.389 9.393 9.241 9.257 7,226,707 -0.16(-1.70%)
Apr 22, 2014 9.333 9.477 9.317 9.417 7,165,957 +0.07(+0.77%)
Apr 21, 2014 9.277 9.353 9.265 9.345 2,875,968 +0.07(+0.78%)
Apr 17, 2014 9.161 9.273 9.273 9.273 6,218,873 +0.09(+1.00%)
Apr 16, 2014 9.113 9.233 9.077 9.181 5,297,696 +0.07(+0.79%)
Apr 15, 2014 9.029 9.109 8.993 9.109 8,904,920 +0.09(+1.02%)
Apr 14, 2014 9.069 9.069 8.977 9.017 3,438,624 +0.00(+0.04%)
Apr 11, 2014 8.933 9.049 8.863 9.013 5,703,219 +0.04(+0.49%)
Apr 10, 2014 9.073 9.093 8.941 8.969 11,014,020 -0.10(-1.10%)
Apr 09, 2014 9.005 9.113 8.969 9.069 14,892,722 +0.07(+0.75%)
Apr 08, 2014 8.957 9.029 8.953 9.001 43,318,724 -0.27(-2.89%)
Apr 07, 2014 9.393 9.445 9.253 9.269 4,139,921 -0.15(-1.57%)
Apr 04, 2014 9.485 9.529 9.401 9.417 5,611,242 +0.04(+0.38%)
Apr 03, 2014 9.429 9.477 9.377 9.381 4,561,091 -0.02(-0.21%)
Apr 02, 2014 9.389 9.457 9.347 9.401 2,841,001 -0.04(-0.38%)
Apr 01, 2014 9.433 9.469 9.337 9.437 3,009,403 +0.01(+0.08%)
Mar 31, 2014 9.369 9.447 9.333 9.429 3,147,146 +0.10(+1.11%)
Mar 28, 2014 9.245 9.337 9.237 9.325 3,080,601 +0.10(+1.08%)
Mar 27, 2014 9.237 9.269 9.162 9.225 4,715,820 -0.00(-0.04%)
Mar 26, 2014 9.307 9.333 9.221 9.229 4,136,990 -0.08(-0.84%)
Mar 25, 2014 9.366 9.399 9.295 9.307 5,987,152 +0.01(+0.08%)
Mar 24, 2014 9.393 9.417 9.291 9.299 8,398,071 -0.04(-0.46%)
Mar 21, 2014 9.311 9.381 9.291 9.342 7,536,910 +0.05(+0.55%)
Mar 20, 2014 9.233 9.319 9.229 9.291 3,225,506 +0.04(+0.47%)
Mar 19, 2014 9.358 9.381 9.241 9.248 6,837,877 -0.08(-0.84%)
Mar 18, 2014 9.299 9.362 9.299 9.327 10,533,179 +0.03(+0.34%)
Mar 17, 2014 9.350 9.378 9.291 9.295 6,684,315 +0.00(+0.00%)
Mar 14, 2014 9.221 9.338 9.217 9.295 2,569,449 +0.06(+0.64%)
Mar 13, 2014 9.334 9.374 9.186 9.237 7,203,190 -0.05(-0.59%)
Mar 12, 2014 9.252 9.315 9.252 9.291 5,182,216 +0.01(+0.13%)
Mar 11, 2014 9.331 9.370 9.244 9.280 3,464,877 -0.03(-0.29%)
Mar 10, 2014 9.378 9.452 9.248 9.307 4,295,899 -0.09(-1.00%)
Mar 07, 2014 9.503 9.513 9.338 9.401 7,298,734 -0.07(-0.74%)
Mar 06, 2014 9.515 9.565 9.452 9.472 4,577,303 -0.04(-0.41%)
Mar 05, 2014 9.460 9.538 9.387 9.511 6,771,116 +0.07(+0.75%)
Mar 04, 2014 9.370 9.452 9.327 9.440 6,286,329 +0.07(+0.71%)
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.