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 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%)
Jan 03, 2017 11.14 11.29 11.11 11.29 4,114,926 +0.12(+1.09%)
Dec 30, 2016 11.17 11.17 11.17 0 -0.05(-0.41%)
Dec 29, 2016 11.08 11.24 11.04 11.21 3,911,278 +0.14(+1.24%)
Dec 28, 2016 11.13 11.18 10.99 11.08 4,269,541 -0.03(-0.23%)
Dec 27, 2016 11.20 11.22 11.08 11.10 4,452,611 -0.06(-0.53%)
Dec 23, 2016 11.16 11.16 11.16 0 +0.09(+0.81%)
Dec 22, 2016 11.09 11.11 10.98 11.07 3,676,775 +0.01(+0.09%)
Dec 21, 2016 11.04 11.13 11.01 11.06 4,346,957 +0.00(+0.00%)
Dec 20, 2016 11.06 11.11 10.99 11.06 4,541,995 -0.03(-0.27%)
Dec 19, 2016 10.95 11.10 10.93 11.09 3,870,979 +0.19(+1.74%)
Dec 16, 2016 10.85 11.00 10.84 10.90 8,015,034 +0.06(+0.60%)
Dec 15, 2016 10.98 11.05 10.83 10.84 11,160,554 -0.25(-2.29%)
Dec 14, 2016 11.13 11.18 11.02 11.09 7,014,992 -0.01(-0.13%)
Dec 13, 2016 11.15 11.20 11.01 11.11 5,863,165 -0.04(-0.36%)
Dec 12, 2016 11.23 11.23 11.07 11.15 6,467,093 -0.08(-0.75%)
Dec 09, 2016 11.14 11.26 11.13 11.23 5,766,148 +0.08(+0.71%)
Dec 08, 2016 11.07 11.19 11.04 11.15 8,205,279 +0.11(+0.99%)
Dec 07, 2016 11.04 11.11 11.02 11.04 9,501,132 +0.04(+0.36%)
Dec 06, 2016 10.93 11.08 10.91 11.00 38,536,588 -0.40(-3.49%)
Dec 05, 2016 11.25 11.41 11.20 11.40 4,020,891 +0.19(+1.69%)
Dec 02, 2016 11.14 11.26 11.13 11.21 3,378,463 +0.07(+0.67%)
Dec 01, 2016 11.24 11.26 11.04 11.14 4,310,404 -0.05(-0.45%)
Nov 30, 2016 11.29 11.29 11.05 11.19 5,598,475 -0.10(-0.93%)
Nov 29, 2016 11.18 11.35 11.15 11.29 5,439,915 +0.13(+1.16%)
Nov 28, 2016 11.05 11.20 11.05 11.16 3,955,738 +0.12(+1.08%)
Nov 25, 2016 10.95 11.04 10.95 11.04 1,201,598 +0.09(+0.86%)
Nov 23, 2016 10.95 10.95 10.95 0 -0.13(-1.17%)
Nov 22, 2016 11.04 11.13 11.01 11.08 3,650,106 +0.11(+1.00%)
Nov 21, 2016 10.91 11.03 10.91 10.97 3,623,377 +0.11(+1.01%)
Nov 18, 2016 10.90 10.94 10.78 10.86 3,488,967 -0.06(-0.59%)
Nov 17, 2016 10.75 10.92 10.74 10.92 3,797,008 +0.19(+1.76%)
Nov 16, 2016 10.73 10.80 10.71 10.73 2,887,703 +0.00(+0.00%)
Nov 15, 2016 10.60 10.74 10.55 10.73 3,451,591 +0.13(+1.22%)
Nov 14, 2016 10.70 10.70 10.51 10.60 7,132,421 -0.10(-0.93%)
Nov 11, 2016 10.91 10.91 10.68 10.70 5,377,865 -0.15(-1.38%)
Nov 10, 2016 11.10 11.10 10.81 10.85 7,438,493 -0.21(-1.93%)
Nov 09, 2016 10.94 11.15 10.89 11.07 4,529,170 +0.00(+0.00%)
Nov 08, 2016 11.06 11.12 11.01 11.07 2,496,330 +0.01(+0.13%)
Nov 07, 2016 11.05 11.11 11.01 11.05 2,545,008 +0.08(+0.73%)
Nov 04, 2016 10.94 11.02 10.92 10.97 3,142,341 +0.04(+0.36%)
Nov 03, 2016 10.90 10.99 10.88 10.93 2,864,714 +0.05(+0.50%)
Nov 02, 2016 11.01 11.01 10.81 10.88 3,374,132 -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.