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 (%)
Mar 31, 2016 8.822 9.021 8.798 9.007 5,224,594 +0.20(+2.21%)
Mar 30, 2016 8.869 8.936 8.788 8.812 4,735,360 -0.03(-0.32%)
Mar 29, 2016 8.955 8.955 8.650 8.841 12,580,067 -0.05(-0.59%)
Mar 28, 2016 8.777 8.916 8.777 8.893 6,761,949 +0.13(+1.48%)
Mar 24, 2016 8.809 8.763 8.763 8.763 5,926,767 -0.06(-0.63%)
Mar 23, 2016 8.990 9.000 8.819 8.819 4,911,064 -0.20(-2.21%)
Mar 22, 2016 8.884 9.074 8.809 9.018 6,180,727 +0.09(+1.04%)
Mar 21, 2016 8.842 9.013 8.828 8.925 5,367,585 +0.08(+0.94%)
Mar 18, 2016 8.819 8.918 8.809 8.842 8,634,007 +0.08(+0.90%)
Mar 17, 2016 8.628 8.816 8.564 8.763 5,403,332 +0.15(+1.72%)
Mar 16, 2016 8.438 8.638 8.410 8.615 4,649,037 +0.19(+2.20%)
Mar 15, 2016 8.508 8.508 8.332 8.429 3,958,267 -0.13(-1.57%)
Mar 14, 2016 8.703 8.721 8.545 8.564 6,166,823 -0.12(-1.39%)
Mar 11, 2016 8.397 8.698 8.341 8.684 12,653,372 +0.35(+4.17%)
Mar 10, 2016 8.489 8.536 8.313 8.336 7,826,206 -0.13(-1.48%)
Mar 09, 2016 8.424 8.559 8.350 8.461 5,903,764 +0.06(+0.66%)
Mar 08, 2016 8.624 8.628 8.397 8.406 5,718,375 -0.22(-2.58%)
Mar 07, 2016 8.582 8.679 8.545 8.628 7,105,958 +0.04(+0.43%)
Mar 04, 2016 8.577 8.707 8.499 8.591 4,507,801 +0.01(+0.16%)
Mar 03, 2016 8.415 8.577 8.359 8.577 6,489,053 +0.19(+2.27%)
Mar 02, 2016 8.397 8.452 8.341 8.387 5,373,920 -0.02(-0.22%)
Mar 01, 2016 8.174 8.406 8.125 8.406 7,761,355 +0.27(+3.31%)
Feb 29, 2016 8.271 8.294 8.097 8.137 5,662,486 -0.17(-2.07%)
Feb 26, 2016 8.540 8.591 8.285 8.308 5,967,692 -0.25(-2.93%)
Feb 25, 2016 8.248 8.568 8.234 8.559 6,039,252 +0.32(+3.94%)
Feb 24, 2016 8.169 8.248 8.021 8.234 8,043,253 +0.02(+0.28%)
Feb 23, 2016 8.281 8.350 8.178 8.211 3,719,250 -0.12(-1.45%)
Feb 22, 2016 8.220 8.397 8.220 8.332 3,370,986 +0.15(+1.87%)
Feb 19, 2016 8.281 8.304 8.151 8.178 3,478,480 -0.11(-1.34%)
Feb 18, 2016 8.285 8.336 8.199 8.290 4,202,348 +0.00(+0.06%)
Feb 17, 2016 8.109 8.345 8.109 8.285 5,020,203 +0.21(+2.58%)
Feb 16, 2016 8.025 8.095 7.914 8.076 4,924,729 +0.12(+1.52%)
Feb 12, 2016 7.919 7.956 7.956 7.956 5,121,629 +0.10(+1.30%)
Feb 11, 2016 8.053 8.062 7.742 7.854 8,724,439 -0.35(-4.24%)
Feb 10, 2016 8.183 8.299 8.125 8.202 4,797,579 +0.07(+0.91%)
Feb 09, 2016 8.141 8.294 8.039 8.127 4,491,577 -0.13(-1.52%)
Feb 08, 2016 8.485 8.489 8.169 8.253 6,251,306 -0.26(-3.05%)
Feb 05, 2016 8.670 8.735 8.512 8.512 4,892,627 -0.19(-2.19%)
Feb 04, 2016 8.707 8.846 8.638 8.703 4,934,037 -0.02(-0.21%)
Feb 03, 2016 8.601 8.758 8.522 8.721 4,759,336 +0.16(+1.84%)
Feb 02, 2016 8.633 8.675 8.457 8.564 3,816,533 -0.09(-1.02%)
Feb 01, 2016 8.823 8.842 8.631 8.652 5,644,195 -0.18(-2.05%)
Jan 29, 2016 8.740 8.916 8.703 8.833 6,721,067 +0.15(+1.71%)
Jan 28, 2016 8.721 8.837 8.647 8.684 7,042,172 +0.04(+0.43%)
Jan 27, 2016 8.596 8.772 8.550 8.647 6,416,916 +0.01(+0.16%)
Jan 26, 2016 8.294 8.656 8.294 8.633 9,619,645 +0.41(+4.96%)
Jan 25, 2016 8.373 8.420 8.183 8.225 6,934,335 -0.16(-1.94%)
Jan 22, 2016 8.183 8.480 8.081 8.387 7,894,508 +0.31(+3.85%)
Jan 21, 2016 8.155 8.274 8.058 8.076 5,580,870 -0.06(-0.68%)
Jan 20, 2016 8.489 8.522 7.947 8.132 11,867,359 -0.38(-4.47%)
Jan 19, 2016 8.689 8.693 8.489 8.512 7,993,746 -0.14(-1.61%)
Jan 15, 2016 8.819 8.652 8.652 8.652 9,640,536 -0.22(-2.51%)
Jan 14, 2016 9.069 9.106 8.833 8.874 9,622,805 -0.20(-2.20%)
Jan 13, 2016 9.180 9.227 8.990 9.074 7,923,784 -0.19(-2.10%)
Jan 12, 2016 9.366 9.375 9.153 9.269 4,157,948 +0.00(+0.00%)
Jan 11, 2016 9.241 9.278 9.137 9.269 5,330,753 +0.06(+0.71%)
Jan 08, 2016 9.412 9.463 9.171 9.204 6,088,748 -0.18(-1.88%)
Jan 07, 2016 9.519 9.603 9.380 9.380 3,186,231 -0.25(-2.60%)
Jan 06, 2016 9.561 9.719 9.514 9.630 3,578,585 +0.05(+0.53%)
Jan 05, 2016 9.496 9.649 9.463 9.579 4,310,640 +0.12(+1.28%)
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.