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 (%)
Jan 30, 2015 10.22 10.24 10.14 10.18 3,835,094 -0.05(-0.50%)
Jan 29, 2015 10.23 10.28 10.10 10.23 3,037,088 +0.02(+0.17%)
Jan 28, 2015 10.29 10.31 10.17 10.21 3,565,074 -0.04(-0.37%)
Jan 27, 2015 10.24 10.28 10.17 10.25 1,901,442 -0.04(-0.37%)
Jan 26, 2015 10.23 10.29 10.19 10.29 3,778,228 +0.06(+0.54%)
Jan 23, 2015 10.28 10.34 10.18 10.23 5,958,786 -0.03(-0.25%)
Jan 22, 2015 10.04 10.26 10.01 10.26 8,777,585 +0.26(+2.59%)
Jan 21, 2015 9.978 10.05 9.957 9.999 3,752,057 +0.03(+0.30%)
Jan 20, 2015 10.11 10.14 9.918 9.969 4,932,542 -0.12(-1.18%)
Jan 16, 2015 10.06 10.10 9.995 10.09 3,309,396 +0.02(+0.17%)
Jan 15, 2015 10.15 10.17 10.05 10.07 3,766,007 -0.08(-0.75%)
Jan 14, 2015 10.14 10.15 10.04 10.15 4,386,818 +0.05(+0.51%)
Jan 13, 2015 10.14 10.14 10.02 10.10 4,267,719 -0.00(-0.04%)
Jan 12, 2015 10.09 10.14 10.01 10.10 4,351,887 +0.04(+0.42%)
Jan 09, 2015 10.15 10.15 10.06 10.06 2,139,433 -0.09(-0.88%)
Jan 08, 2015 10.05 10.15 10.02 10.15 5,182,798 +0.10(+1.02%)
Jan 07, 2015 9.961 10.05 9.914 10.05 8,748,376 +0.10(+0.98%)
Jan 06, 2015 9.914 10.03 9.893 9.948 7,546,241 +0.06(+0.65%)
Jan 05, 2015 9.910 9.935 9.846 9.884 3,393,131 -0.07(-0.73%)
Jan 02, 2015 9.901 9.965 9.833 9.957 2,998,789 +0.07(+0.73%)
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%)
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.