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 (%)
Sep 30, 2011 5.236 5.303 5.203 5.227 2,132,599 -0.05(-0.98%)
Sep 29, 2011 5.315 5.376 5.175 5.279 2,227,804 +0.06(+1.17%)
Sep 28, 2011 5.455 5.459 5.218 5.218 2,840,017 -0.36(-6.44%)
Sep 27, 2011 5.580 5.632 5.492 5.577 3,414,467 +0.11(+2.06%)
Sep 26, 2011 5.370 5.468 5.309 5.465 2,580,397 +0.16(+2.93%)
Sep 23, 2011 5.242 5.388 5.221 5.309 2,602,241 +0.05(+0.93%)
Sep 22, 2011 5.245 5.325 5.133 5.261 4,209,454 -0.08(-1.48%)
Sep 21, 2011 5.510 5.532 5.306 5.340 2,952,510 -0.15(-2.72%)
Sep 20, 2011 5.571 5.611 5.486 5.489 1,792,632 -0.06(-1.04%)
Sep 19, 2011 5.550 5.602 5.486 5.547 1,251,067 -0.09(-1.51%)
Sep 16, 2011 5.638 5.657 5.541 5.632 3,192,853 +0.04(+0.71%)
Sep 15, 2011 5.544 5.593 5.471 5.593 1,284,990 +0.10(+1.77%)
Sep 14, 2011 5.498 5.541 5.370 5.495 1,407,446 +0.04(+0.73%)
Sep 13, 2011 5.367 5.480 5.309 5.455 1,796,601 +0.11(+2.05%)
Sep 12, 2011 5.358 5.431 5.258 5.346 1,833,695 -0.08(-1.52%)
Sep 09, 2011 5.446 5.483 5.376 5.428 3,318,234 -0.05(-1.00%)
Sep 08, 2011 5.547 5.599 5.446 5.483 2,162,881 -0.11(-1.96%)
Sep 07, 2011 5.480 5.599 5.410 5.593 3,023,168 +0.25(+4.62%)
Sep 06, 2011 5.203 5.355 5.203 5.346 1,926,566 +0.01(+0.11%)
Sep 02, 2011 5.343 5.454 5.315 5.340 2,367,995 -0.08(-1.41%)
Sep 01, 2011 5.650 5.650 5.376 5.416 2,873,204 -0.22(-3.89%)
Aug 31, 2011 5.660 5.696 5.571 5.635 1,799,208 +0.05(+0.82%)
Aug 30, 2011 5.535 5.629 5.455 5.590 2,000,878 +0.00(+0.05%)
Aug 29, 2011 5.379 5.599 5.370 5.586 2,526,363 +0.29(+5.40%)
Aug 26, 2011 5.261 5.370 5.212 5.300 5,198,853 +0.01(+0.12%)
Aug 25, 2011 5.428 5.480 5.233 5.294 5,310,715 -0.10(-1.81%)
Aug 24, 2011 5.404 5.455 5.254 5.392 2,324,814 +0.00(+0.06%)
Aug 23, 2011 5.285 5.398 5.239 5.388 2,551,284 +0.13(+2.49%)
Aug 22, 2011 5.419 5.434 5.200 5.258 2,665,533 -0.03(-0.63%)
Aug 19, 2011 5.361 5.504 5.285 5.291 2,715,906 -0.14(-2.63%)
Aug 18, 2011 5.599 5.614 5.376 5.434 3,962,279 -0.31(-5.46%)
Aug 17, 2011 5.772 5.812 5.699 5.748 1,902,741 -0.01(-0.21%)
Aug 16, 2011 5.693 5.797 5.681 5.760 2,779,483 -0.03(-0.53%)
Aug 15, 2011 5.632 5.803 5.593 5.791 1,927,058 +0.23(+4.11%)
Aug 12, 2011 5.675 5.705 5.538 5.562 1,959,769 -0.08(-1.40%)
Aug 11, 2011 5.376 5.751 5.355 5.641 3,682,679 +0.29(+5.47%)
Aug 10, 2011 5.602 5.626 5.331 5.349 5,477,557 -0.39(-6.84%)
Aug 09, 2011 5.376 5.760 5.050 5.742 8,910,281 +0.67(+13.28%)
Aug 08, 2011 5.376 5.571 5.069 5.069 9,659,829 -0.42(-7.66%)
Aug 05, 2011 5.635 5.721 5.483 5.489 7,526,822 -0.09(-1.58%)
Aug 04, 2011 5.851 5.867 5.574 5.577 5,419,006 -0.32(-5.37%)
Aug 03, 2011 5.864 5.909 5.772 5.894 3,787,736 +0.05(+0.78%)
Aug 02, 2011 5.955 5.982 5.803 5.848 7,328,563 -0.13(-2.24%)
Aug 01, 2011 5.995 6.016 5.934 5.982 3,045,932 +0.07(+1.24%)
Jul 29, 2011 5.964 6.007 5.879 5.909 5,418,871 -0.11(-1.87%)
Jul 28, 2011 6.046 6.065 5.986 6.022 3,654,899 -0.02(-0.40%)
Jul 27, 2011 6.113 6.116 5.992 6.046 3,931,935 -0.07(-1.15%)
Jul 26, 2011 6.184 6.184 6.113 6.116 2,843,205 -0.06(-1.04%)
Jul 25, 2011 6.187 6.202 6.132 6.180 3,436,463 -0.03(-0.49%)
Jul 22, 2011 6.229 6.244 6.199 6.211 4,690,462 -0.05(-0.73%)
Jul 21, 2011 6.318 6.375 6.254 6.257 2,561,343 -0.05(-0.87%)
Jul 20, 2011 6.302 6.318 6.254 6.311 1,218,524 +0.05(+0.88%)
Jul 19, 2011 6.247 6.266 6.199 6.257 2,437,773 +0.07(+1.08%)
Jul 18, 2011 6.254 6.275 6.147 6.190 1,528,566 -0.08(-1.22%)
Jul 15, 2011 6.232 6.275 6.205 6.266 2,292,294 +0.06(+0.93%)
Jul 14, 2011 6.339 6.339 6.205 6.208 1,282,422 -0.11(-1.74%)
Jul 13, 2011 6.357 6.366 6.296 6.318 2,039,636 +0.01(+0.19%)
Jul 12, 2011 6.308 6.387 6.293 6.305 1,417,039 -0.02(-0.39%)
Jul 11, 2011 6.412 6.433 6.321 6.330 1,796,640 -0.13(-2.03%)
Jul 08, 2011 6.388 6.473 6.367 6.461 2,666,285 +0.02(+0.28%)
Jul 07, 2011 6.345 6.442 6.330 6.442 4,004,156 +0.14(+2.17%)
Jul 06, 2011 6.293 6.345 6.244 6.305 1,608,200 +0.02(+0.24%)
Jul 05, 2011 6.299 6.336 6.223 6.290 2,169,653 -0.02(-0.29%)
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.