Starwood Property Trust (NY: STWD )

20.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.60 11.63 11.55 11.59 2,509,067 -0.02(-0.13%)
Jun 29, 2017 11.64 11.65 11.54 11.60 3,881,861 -0.04(-0.31%)
Jun 28, 2017 11.57 11.67 11.53 11.64 3,205,068 +0.11(+0.94%)
Jun 27, 2017 11.63 11.63 11.52 11.53 4,278,751 -0.10(-0.87%)
Jun 26, 2017 11.58 11.66 11.58 11.63 3,561,749 +0.05(+0.44%)
Jun 23, 2017 11.53 11.61 11.52 11.58 4,217,047 +0.06(+0.48%)
Jun 22, 2017 11.56 11.58 11.52 11.53 2,470,720 +0.00(+0.04%)
Jun 21, 2017 11.61 11.64 11.51 11.52 4,070,825 -0.07(-0.57%)
Jun 20, 2017 11.57 11.60 11.55 11.59 5,985,861 +0.03(+0.22%)
Jun 19, 2017 11.47 11.61 11.45 11.56 5,968,261 +0.13(+1.15%)
Jun 16, 2017 11.47 11.51 11.42 11.43 8,723,548 +0.00(+0.00%)
Jun 15, 2017 11.40 11.48 11.39 11.43 5,140,462 +0.02(+0.18%)
Jun 14, 2017 11.33 11.42 11.30 11.41 4,793,874 +0.12(+1.08%)
Jun 13, 2017 11.21 11.30 11.17 11.29 8,310,937 +0.10(+0.91%)
Jun 12, 2017 11.18 11.26 11.15 11.19 5,095,739 +0.00(+0.00%)
Jun 09, 2017 11.16 11.23 11.15 11.19 2,543,948 +0.03(+0.23%)
Jun 08, 2017 11.12 11.16 11.05 11.16 2,642,615 +0.09(+0.78%)
Jun 07, 2017 11.11 11.13 11.08 11.08 2,861,548 -0.02(-0.18%)
Jun 06, 2017 11.23 11.23 11.08 11.10 3,802,857 -0.09(-0.82%)
Jun 05, 2017 11.21 11.24 11.17 11.19 2,551,421 -0.04(-0.32%)
Jun 02, 2017 11.25 11.27 11.20 11.22 2,219,395 -0.03(-0.23%)
Jun 01, 2017 11.15 11.25 11.14 11.25 3,104,210 +0.09(+0.82%)
May 31, 2017 11.18 11.19 11.06 11.16 4,471,599 -0.01(-0.09%)
May 30, 2017 11.24 11.24 11.16 11.17 2,261,535 -0.05(-0.45%)
May 26, 2017 11.21 11.23 11.15 11.22 2,595,564 +0.00(+0.00%)
May 25, 2017 11.20 11.27 11.20 11.22 2,395,906 +0.00(+0.00%)
May 24, 2017 11.20 11.23 11.17 11.22 3,156,512 +0.06(+0.50%)
May 23, 2017 11.07 11.16 11.06 11.16 3,544,846 +0.10(+0.92%)
May 22, 2017 10.96 11.07 10.96 11.06 2,844,506 +0.11(+1.02%)
May 19, 2017 10.88 10.98 10.88 10.95 2,559,584 +0.01(+0.09%)
May 18, 2017 10.95 10.98 10.87 10.94 4,736,082 +0.02(+0.14%)
May 17, 2017 10.97 10.99 10.91 10.92 3,341,896 -0.05(-0.46%)
May 16, 2017 10.99 11.03 10.96 10.97 2,907,173 -0.04(-0.37%)
May 15, 2017 10.94 11.03 10.93 11.01 3,811,054 +0.06(+0.56%)
May 12, 2017 11.07 11.09 10.94 10.95 4,441,590 -0.11(-0.96%)
May 11, 2017 11.05 11.07 10.97 11.06 4,512,130 +0.01(+0.05%)
May 10, 2017 11.05 11.08 11.00 11.05 5,174,608 +0.00(+0.05%)
May 09, 2017 11.16 11.37 11.03 11.05 5,825,432 -0.13(-1.18%)
May 08, 2017 11.28 11.30 11.17 11.18 4,253,307 -0.10(-0.85%)
May 05, 2017 11.24 11.29 11.21 11.28 6,770,256 +0.04(+0.36%)
May 04, 2017 11.24 11.28 11.18 11.24 5,862,900 -0.03(-0.27%)
May 03, 2017 11.39 11.39 11.24 11.27 3,831,885 -0.13(-1.11%)
May 02, 2017 11.51 11.51 11.37 11.39 4,373,525 -0.12(-1.06%)
May 01, 2017 11.50 11.58 11.48 11.52 4,367,051 +0.02(+0.18%)
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%)
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.