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 (%)
Oct 31, 2013 7.973 8.010 7.892 7.976 5,772,862 +0.01(+0.16%)
Oct 30, 2013 7.902 7.992 7.883 7.964 6,671,197 +0.04(+0.47%)
Oct 29, 2013 7.917 7.936 7.849 7.927 5,159,524 +0.01(+0.16%)
Oct 28, 2013 7.880 7.933 7.837 7.914 6,709,347 +0.03(+0.39%)
Oct 25, 2013 7.824 7.892 7.818 7.883 2,963,419 +0.06(+0.79%)
Oct 24, 2013 7.830 7.849 7.774 7.821 2,501,836 +0.01(+0.08%)
Oct 23, 2013 7.663 7.821 7.647 7.815 4,865,657 +0.17(+2.28%)
Oct 22, 2013 7.610 7.669 7.607 7.641 7,407,158 +0.04(+0.53%)
Oct 21, 2013 7.694 7.694 7.582 7.601 4,593,979 -0.07(-0.97%)
Oct 18, 2013 7.669 7.753 7.653 7.675 4,146,792 +0.01(+0.08%)
Oct 17, 2013 7.535 7.672 7.532 7.669 5,491,773 +0.12(+1.56%)
Oct 16, 2013 7.538 7.557 7.470 7.551 3,150,771 +0.07(+1.00%)
Oct 15, 2013 7.507 7.548 7.476 7.476 1,610,948 -0.03(-0.45%)
Oct 14, 2013 7.507 7.548 7.495 7.511 2,937,862 -0.03(-0.45%)
Oct 11, 2013 7.492 7.566 7.492 7.545 3,285,974 -0.00(-0.04%)
Oct 10, 2013 7.452 7.570 7.452 7.548 4,648,539 +0.12(+1.59%)
Oct 09, 2013 7.402 7.448 7.389 7.430 5,105,231 +0.06(+0.76%)
Oct 08, 2013 7.424 7.514 7.374 7.374 4,863,361 -0.07(-0.92%)
Oct 07, 2013 7.420 7.466 7.405 7.442 3,963,860 +0.00(+0.04%)
Oct 04, 2013 7.461 7.498 7.414 7.439 4,910,858 -0.03(-0.37%)
Oct 03, 2013 7.511 7.545 7.448 7.467 4,562,360 -0.08(-1.07%)
Oct 02, 2013 7.486 7.597 7.486 7.548 4,618,335 -0.01(-0.08%)
Oct 01, 2013 7.464 7.616 7.436 7.554 9,616,732 +0.05(+0.70%)
Sep 27, 2013 7.411 7.563 7.396 7.501 9,141,530 +0.10(+1.30%)
Sep 26, 2013 7.399 7.424 7.374 7.405 5,365,965 +0.00(+0.00%)
Sep 25, 2013 7.402 7.423 7.375 7.405 4,678,837 +0.00(+0.04%)
Sep 24, 2013 7.451 7.484 7.384 7.402 8,206,743 -0.02(-0.25%)
Sep 23, 2013 7.411 7.512 7.371 7.420 8,001,369 +0.01(+0.12%)
Sep 20, 2013 7.414 7.414 7.326 7.411 8,620,983 -0.00(-0.04%)
Sep 19, 2013 7.524 7.539 7.393 7.414 5,637,363 -0.08(-1.06%)
Sep 18, 2013 7.393 7.505 7.320 7.493 19,781,548 +0.10(+1.32%)
Sep 17, 2013 7.396 7.432 7.368 7.396 4,294,367 +0.01(+0.12%)
Sep 16, 2013 7.442 7.429 7.353 7.387 14,362,920 -0.00(-0.04%)
Sep 13, 2013 7.344 7.396 7.303 7.390 10,680,373 +0.07(+0.92%)
Sep 12, 2013 7.298 7.356 7.286 7.323 9,756,770 +0.04(+0.54%)
Sep 11, 2013 7.295 7.335 7.256 7.283 12,884,123 +0.02(+0.21%)
Sep 10, 2013 7.399 7.411 7.265 7.268 112,160,624 -0.36(-4.71%)
Sep 09, 2013 7.557 7.643 7.555 7.627 2,209,052 +0.10(+1.34%)
Sep 06, 2013 7.560 7.606 7.509 7.527 3,332,423 +0.04(+0.49%)
Sep 05, 2013 7.573 7.615 7.481 7.490 2,229,580 -0.09(-1.24%)
Sep 04, 2013 7.585 7.633 7.542 7.585 6,290,281 -0.01(-0.12%)
Sep 03, 2013 7.649 7.667 7.490 7.594 4,307,492 +0.00(+0.00%)
Aug 30, 2013 7.624 7.682 7.573 7.594 2,153,994 -0.03(-0.36%)
Aug 29, 2013 7.557 7.633 7.515 7.621 1,919,225 +0.07(+0.89%)
Aug 28, 2013 7.606 7.643 7.536 7.554 2,506,869 -0.03(-0.44%)
Aug 27, 2013 7.618 7.667 7.580 7.588 5,296,119 -0.05(-0.72%)
Aug 26, 2013 7.655 7.676 7.505 7.643 2,890,525 +0.03(+0.36%)
Aug 23, 2013 7.643 7.688 7.579 7.615 4,392,221 -0.00(-0.04%)
Aug 22, 2013 7.521 7.633 7.475 7.618 4,497,702 +0.11(+1.50%)
Aug 21, 2013 7.615 7.664 7.502 7.505 4,112,982 -0.14(-1.87%)
Aug 20, 2013 7.472 7.726 7.472 7.649 5,277,915 +0.19(+2.49%)
Aug 19, 2013 7.524 7.542 7.362 7.463 6,893,746 -0.08(-1.05%)
Aug 16, 2013 7.707 7.707 7.539 7.542 4,528,374 -0.16(-2.13%)
Aug 15, 2013 7.731 7.751 7.628 7.707 4,651,753 -0.11(-1.40%)
Aug 14, 2013 7.719 7.831 7.676 7.816 4,653,605 +0.08(+1.06%)
Aug 13, 2013 7.752 7.755 7.670 7.734 5,316,841 -0.02(-0.20%)
Aug 12, 2013 7.731 7.783 7.694 7.749 3,321,284 +0.01(+0.16%)
Aug 09, 2013 7.764 7.816 7.670 7.737 4,281,429 -0.02(-0.27%)
Aug 08, 2013 7.825 7.868 7.749 7.758 4,030,216 -0.05(-0.59%)
Aug 07, 2013 7.767 7.847 7.743 7.804 6,697,207 +0.02(+0.31%)
Aug 06, 2013 7.859 7.962 7.774 7.780 7,848,792 -0.06(-0.74%)
Aug 05, 2013 7.783 7.853 7.764 7.838 6,247,636 +0.04(+0.51%)
Aug 02, 2013 7.767 7.801 7.685 7.798 5,466,500 +0.07(+0.87%)
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.