Starwood Property Trust (NY: STWD )

20.71 +0.16 (+0.75%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.61 11.63 11.40 11.50 5,842,031 -0.08(-0.66%)
Apr 27, 2017 11.58 11.63 11.56 11.57 4,226,302 +0.02(+0.17%)
Apr 26, 2017 11.53 11.59 11.47 11.55 3,472,969 +0.07(+0.57%)
Apr 25, 2017 11.45 11.52 11.45 11.49 2,810,033 +0.03(+0.22%)
Apr 24, 2017 11.53 11.53 11.40 11.46 3,949,158 -0.01(-0.04%)
Apr 21, 2017 11.53 11.53 11.44 11.47 3,202,359 -0.03(-0.26%)
Apr 20, 2017 11.51 11.52 11.43 11.50 2,988,759 -0.02(-0.13%)
Apr 19, 2017 11.58 11.61 11.47 11.51 3,117,353 -0.06(-0.53%)
Apr 18, 2017 11.64 11.65 11.55 11.57 3,441,296 -0.07(-0.57%)
Apr 17, 2017 11.59 11.65 11.56 11.64 3,225,819 +0.09(+0.79%)
Apr 13, 2017 11.55 11.61 11.52 11.55 3,782,962 +0.01(+0.09%)
Apr 12, 2017 11.54 11.57 11.51 11.54 3,192,119 +0.00(+0.00%)
Apr 11, 2017 11.52 11.55 11.46 11.54 3,929,093 +0.05(+0.44%)
Apr 10, 2017 11.48 11.51 11.45 11.49 2,790,575 +0.02(+0.13%)
Apr 07, 2017 11.44 11.51 11.42 11.47 2,578,039 +0.02(+0.13%)
Apr 06, 2017 11.48 11.50 11.41 11.46 3,712,862 -0.03(-0.22%)
Apr 05, 2017 11.53 11.54 11.46 11.48 3,043,785 -0.01(-0.04%)
Apr 04, 2017 11.45 11.53 11.44 11.49 4,218,196 -0.01(-0.04%)
Apr 03, 2017 11.47 11.51 11.40 11.49 3,579,750 +0.05(+0.44%)
Mar 31, 2017 11.45 11.50 11.41 11.44 3,891,615 -0.02(-0.13%)
Mar 30, 2017 11.45 11.47 11.39 11.46 2,375,162 +0.01(+0.04%)
Mar 29, 2017 11.34 11.47 11.34 11.45 5,187,013 +0.12(+1.07%)
Mar 28, 2017 11.33 11.36 11.28 11.33 4,885,225 -0.01(-0.13%)
Mar 27, 2017 11.25 11.35 11.18 11.34 5,056,629 +0.08(+0.75%)
Mar 24, 2017 11.21 11.32 11.18 11.26 8,292,146 +0.08(+0.75%)
Mar 23, 2017 11.18 11.26 11.16 11.17 3,693,926 +0.00(+0.04%)
Mar 22, 2017 11.12 11.20 11.10 11.17 4,953,844 +0.03(+0.31%)
Mar 21, 2017 11.14 11.20 11.11 11.14 3,753,307 -0.04(-0.40%)
Mar 20, 2017 11.17 11.20 11.15 11.18 3,745,003 +0.04(+0.36%)
Mar 17, 2017 11.13 11.17 11.11 11.14 6,319,627 +0.03(+0.31%)
Mar 16, 2017 11.15 11.16 11.05 11.11 2,985,817 +0.00(+0.04%)
Mar 15, 2017 11.05 11.16 11.05 11.10 5,782,318 +0.07(+0.63%)
Mar 14, 2017 11.06 11.08 10.97 11.03 4,411,076 -0.05(-0.45%)
Mar 13, 2017 11.13 11.20 11.05 11.08 4,910,435 -0.02(-0.22%)
Mar 10, 2017 11.14 11.20 11.07 11.11 4,762,754 +0.01(+0.09%)
Mar 09, 2017 11.13 11.26 11.06 11.10 4,480,018 -0.05(-0.49%)
Mar 08, 2017 11.29 11.29 11.15 11.15 4,105,433 -0.13(-1.19%)
Mar 07, 2017 11.27 11.33 11.25 11.28 2,357,311 -0.01(-0.13%)
Mar 06, 2017 11.31 11.33 11.26 11.30 3,351,352 -0.02(-0.22%)
Mar 03, 2017 11.31 11.33 11.25 11.32 3,361,354 +0.02(+0.18%)
Mar 02, 2017 11.26 11.31 11.24 11.30 3,332,398 +0.04(+0.40%)
Mar 01, 2017 11.36 11.36 11.22 11.26 4,375,372 -0.08(-0.70%)
Feb 28, 2017 11.28 11.35 11.24 11.34 5,364,927 +0.06(+0.53%)
Feb 27, 2017 11.37 11.37 11.27 11.28 3,790,834 -0.08(-0.74%)
Feb 24, 2017 11.36 11.41 11.31 11.36 3,185,023 -0.02(-0.22%)
Feb 23, 2017 11.38 11.41 11.18 11.39 4,424,108 +0.04(+0.39%)
Feb 22, 2017 11.36 11.40 11.29 11.34 3,869,023 -0.04(-0.35%)
Feb 21, 2017 11.37 11.40 11.32 11.38 3,087,956 +0.03(+0.31%)
Feb 17, 2017 11.35 11.35 11.35 0 -0.02(-0.22%)
Feb 16, 2017 11.23 11.38 11.23 11.37 5,240,296 +0.14(+1.28%)
Feb 15, 2017 11.30 11.31 11.19 11.23 3,345,618 -0.08(-0.75%)
Feb 14, 2017 11.34 11.35 11.24 11.31 2,955,958 -0.02(-0.17%)
Feb 13, 2017 11.33 11.37 11.32 11.33 6,070,881 +0.03(+0.31%)
Feb 10, 2017 11.27 11.34 11.25 11.30 2,121,279 +0.02(+0.22%)
Feb 09, 2017 11.28 11.31 11.24 11.27 1,649,982 -0.01(-0.09%)
Feb 08, 2017 11.24 11.32 11.21 11.28 2,993,737 -0.01(-0.13%)
Feb 07, 2017 11.24 11.32 11.22 11.30 3,371,198 +0.05(+0.49%)
Feb 06, 2017 11.15 11.27 11.15 11.24 3,390,158 +0.09(+0.84%)
Feb 03, 2017 11.13 11.20 11.13 11.15 2,591,412 +0.01(+0.13%)
Feb 02, 2017 11.06 11.17 11.02 11.14 3,197,416 +0.08(+0.72%)
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.