Starwood Property Trust (NY: STWD )

20.29 -0.04 (-0.22%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.74 11.80 11.71 11.73 3,794,071 -0.02(-0.13%)
Mar 30, 2017 11.74 11.76 11.68 11.75 2,315,628 +0.01(+0.04%)
Mar 29, 2017 11.63 11.77 11.63 11.74 5,056,999 +0.12(+1.07%)
Mar 28, 2017 11.62 11.65 11.57 11.62 4,762,776 -0.02(-0.13%)
Mar 27, 2017 11.54 11.64 11.47 11.64 4,929,883 +0.09(+0.75%)
Mar 24, 2017 11.50 11.61 11.47 11.55 8,084,301 +0.09(+0.75%)
Mar 23, 2017 11.47 11.55 11.45 11.46 3,601,337 +0.01(+0.04%)
Mar 22, 2017 11.41 11.49 11.39 11.46 4,829,675 +0.04(+0.31%)
Mar 21, 2017 11.43 11.49 11.39 11.42 3,659,230 -0.05(-0.40%)
Mar 20, 2017 11.46 11.49 11.43 11.47 3,651,134 +0.04(+0.36%)
Mar 17, 2017 11.41 11.46 11.39 11.43 6,161,224 +0.04(+0.31%)
Mar 16, 2017 11.43 11.45 11.34 11.39 2,910,977 +0.01(+0.04%)
Mar 15, 2017 11.33 11.45 11.33 11.39 5,637,383 +0.07(+0.63%)
Mar 14, 2017 11.35 11.36 11.25 11.31 4,300,511 -0.05(-0.45%)
Mar 13, 2017 11.41 11.49 11.34 11.37 4,787,354 -0.03(-0.22%)
Mar 10, 2017 11.42 11.49 11.35 11.39 4,643,374 +0.01(+0.09%)
Mar 09, 2017 11.41 11.55 11.34 11.38 4,367,725 -0.06(-0.49%)
Mar 08, 2017 11.58 11.58 11.44 11.44 4,002,529 -0.14(-1.19%)
Mar 07, 2017 11.56 11.62 11.54 11.57 2,298,224 -0.02(-0.13%)
Mar 06, 2017 11.60 11.62 11.55 11.59 3,267,349 -0.03(-0.22%)
Mar 03, 2017 11.60 11.62 11.54 11.61 3,277,100 +0.02(+0.18%)
Mar 02, 2017 11.55 11.60 11.53 11.59 3,248,871 +0.05(+0.40%)
Mar 01, 2017 11.65 11.65 11.51 11.55 4,265,703 -0.08(-0.70%)
Feb 28, 2017 11.57 11.64 11.53 11.63 5,230,454 +0.06(+0.53%)
Feb 27, 2017 11.67 11.67 11.56 11.57 3,695,815 -0.09(-0.74%)
Feb 24, 2017 11.65 11.70 11.60 11.66 3,105,190 -0.03(-0.22%)
Feb 23, 2017 11.68 11.70 11.47 11.68 4,313,217 +0.05(+0.39%)
Feb 22, 2017 11.66 11.69 11.58 11.64 3,772,045 -0.04(-0.35%)
Feb 21, 2017 11.66 11.70 11.61 11.68 3,010,556 +0.04(+0.31%)
Feb 17, 2017 11.64 11.64 11.64 0 -0.03(-0.22%)
Feb 16, 2017 11.52 11.68 11.52 11.67 5,108,947 +0.15(+1.28%)
Feb 15, 2017 11.59 11.60 11.48 11.52 3,261,759 -0.09(-0.75%)
Feb 14, 2017 11.63 11.65 11.53 11.60 2,881,867 -0.02(-0.18%)
Feb 13, 2017 11.62 11.67 11.61 11.62 5,918,713 +0.04(+0.31%)
Feb 10, 2017 11.56 11.63 11.54 11.59 2,068,108 +0.03(+0.22%)
Feb 09, 2017 11.57 11.60 11.53 11.56 1,608,625 -0.01(-0.09%)
Feb 08, 2017 11.53 11.61 11.50 11.57 2,918,698 -0.02(-0.13%)
Feb 07, 2017 11.53 11.61 11.51 11.59 3,286,698 +0.06(+0.49%)
Feb 06, 2017 11.43 11.56 11.43 11.53 3,305,183 +0.10(+0.85%)
Feb 03, 2017 11.42 11.49 11.42 11.44 2,526,457 +0.02(+0.13%)
Feb 02, 2017 11.34 11.46 11.30 11.42 3,117,272 +0.08(+0.72%)
Feb 01, 2017 11.34 11.39 11.27 11.34 2,931,504 +0.02(+0.14%)
Jan 31, 2017 11.31 11.34 11.20 11.32 4,005,674 -0.02(-0.13%)
Jan 30, 2017 11.36 11.38 11.30 11.34 4,278,929 -0.03(-0.22%)
Jan 27, 2017 11.38 11.43 11.35 11.37 2,655,597 -0.01(-0.09%)
Jan 26, 2017 11.40 11.45 11.37 11.38 5,719,107 -0.03(-0.27%)
Jan 25, 2017 11.52 11.52 11.40 11.41 6,852,101 -0.09(-0.80%)
Jan 24, 2017 11.50 11.52 11.45 11.50 2,673,983 -0.02(-0.13%)
Jan 23, 2017 11.48 11.56 11.46 11.51 3,480,321 +0.05(+0.40%)
Jan 20, 2017 11.40 11.48 11.38 11.47 2,471,729 +0.08(+0.71%)
Jan 19, 2017 11.49 11.50 11.31 11.39 3,077,465 -0.06(-0.53%)
Jan 18, 2017 11.41 11.50 11.41 11.45 2,797,680 +0.03(+0.27%)
Jan 17, 2017 11.38 11.50 11.38 11.42 3,778,349 +0.02(+0.18%)
Jan 13, 2017 11.40 11.40 11.40 0 +0.03(+0.27%)
Jan 12, 2017 11.35 11.41 11.30 11.37 3,183,762 +0.03(+0.22%)
Jan 11, 2017 11.38 11.38 11.31 11.34 2,960,872 -0.01(-0.04%)
Jan 10, 2017 11.37 11.37 11.30 11.35 3,535,484 +0.03(+0.23%)
Jan 09, 2017 11.42 11.46 11.32 11.32 2,622,817 -0.10(-0.89%)
Jan 06, 2017 11.35 11.48 11.32 11.42 5,492,715 +0.04(+0.36%)
Jan 05, 2017 11.36 11.42 11.31 11.38 4,796,144 +0.02(+0.13%)
Jan 04, 2017 11.32 11.40 11.25 11.37 5,004,741 +0.08(+0.68%)
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.