Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.854 6.854 6.756 6.793 1,400,214 -0.05(-0.76%)
Mar 30, 2011 6.896 6.896 6.814 6.845 1,711,291 -0.01(-0.13%)
Mar 29, 2011 6.838 6.887 6.796 6.854 1,287,524 -0.14(-1.96%)
Mar 28, 2011 7.052 7.076 6.851 6.991 2,416,556 -0.03(-0.48%)
Mar 25, 2011 6.963 7.067 6.948 7.024 1,124,369 +0.07(+1.05%)
Mar 24, 2011 6.985 6.985 6.915 6.951 794,770 +0.02(+0.26%)
Mar 23, 2011 6.933 6.972 6.872 6.933 980,557 +0.02(+0.26%)
Mar 22, 2011 6.927 6.975 6.869 6.915 1,041,833 +0.02(+0.31%)
Mar 21, 2011 6.872 6.915 6.863 6.893 912,171 +0.07(+1.07%)
Mar 18, 2011 6.832 6.834 6.774 6.820 1,111,178 +0.03(+0.45%)
Mar 17, 2011 6.829 6.899 6.765 6.790 1,001,581 +0.04(+0.63%)
Mar 16, 2011 6.896 6.896 6.665 6.747 2,759,608 -0.15(-2.16%)
Mar 15, 2011 6.884 6.988 6.872 6.896 1,466,578 -0.09(-1.31%)
Mar 14, 2011 6.985 7.033 6.966 6.988 1,281,090 -0.02(-0.26%)
Mar 11, 2011 6.969 7.036 6.945 7.006 1,361,577 +0.04(+0.52%)
Mar 10, 2011 7.076 7.076 6.921 6.969 2,538,799 -0.15(-2.05%)
Mar 09, 2011 7.030 7.146 7.015 7.116 1,582,636 +0.09(+1.30%)
Mar 08, 2011 6.915 7.052 6.915 7.024 2,275,189 +0.08(+1.14%)
Mar 07, 2011 6.945 7.015 6.905 6.945 4,592,086 +0.02(+0.35%)
Mar 04, 2011 6.939 6.954 6.872 6.921 1,175,117 -0.00(-0.04%)
Mar 03, 2011 6.921 6.994 6.863 6.924 1,802,747 +0.05(+0.80%)
Mar 02, 2011 6.975 6.975 6.826 6.869 2,439,372 -0.14(-1.96%)
Mar 01, 2011 7.152 7.210 6.948 7.006 1,301,217 -0.12(-1.67%)
Feb 28, 2011 7.128 7.167 7.073 7.125 1,075,063 +0.03(+0.39%)
Feb 25, 2011 6.985 7.097 6.957 7.097 1,187,178 +0.14(+1.97%)
Feb 24, 2011 6.893 6.969 6.854 6.960 1,048,077 +0.09(+1.29%)
Feb 23, 2011 6.945 6.948 6.848 6.872 1,280,653 -0.05(-0.70%)
Feb 22, 2011 7.009 7.067 6.918 6.921 1,202,066 -0.13(-1.86%)
Feb 18, 2011 7.058 7.079 6.960 7.052 1,683,468 -0.00(-0.04%)
Feb 17, 2011 7.000 7.055 6.960 7.055 1,138,020 +0.09(+1.27%)
Feb 16, 2011 7.003 7.003 6.951 6.966 679,989 +0.00(+0.00%)
Feb 15, 2011 6.942 7.006 6.905 6.966 1,831,137 -0.00(-0.04%)
Feb 14, 2011 6.918 6.988 6.878 6.969 851,633 +0.07(+1.06%)
Feb 11, 2011 6.860 6.896 6.851 6.896 1,870,175 +0.04(+0.53%)
Feb 10, 2011 6.851 6.896 6.808 6.860 1,270,932 -0.01(-0.18%)
Feb 09, 2011 6.854 6.884 6.845 6.872 1,559,679 -0.01(-0.18%)
Feb 08, 2011 6.869 6.902 6.820 6.884 1,859,210 +0.04(+0.58%)
Feb 07, 2011 6.753 6.875 6.747 6.845 2,024,755 +0.11(+1.63%)
Feb 04, 2011 6.765 6.787 6.689 6.735 1,575,335 -0.02(-0.27%)
Feb 03, 2011 6.796 6.811 6.714 6.753 1,093,746 -0.03(-0.49%)
Feb 02, 2011 6.878 6.890 6.784 6.787 1,368,534 -0.10(-1.46%)
Feb 01, 2011 6.878 6.896 6.805 6.887 2,016,626 +0.03(+0.44%)
Jan 31, 2011 6.814 6.875 6.701 6.857 9,721,173 +0.09(+1.31%)
Jan 28, 2011 6.918 7.189 6.756 6.768 3,072,609 -0.11(-1.59%)
Jan 27, 2011 6.832 6.896 6.762 6.878 1,083,372 +0.06(+0.89%)
Jan 26, 2011 6.811 6.908 6.777 6.817 1,562,732 +0.05(+0.81%)
Jan 25, 2011 6.637 6.802 6.615 6.762 1,249,485 +0.13(+2.02%)
Jan 24, 2011 6.686 6.726 6.610 6.628 1,724,495 -0.05(-0.68%)
Jan 21, 2011 6.680 6.698 6.625 6.674 746,498 +0.02(+0.37%)
Jan 20, 2011 6.668 6.729 6.640 6.650 969,474 -0.05(-0.68%)
Jan 19, 2011 6.707 6.707 6.622 6.695 1,500,474 +0.00(+0.05%)
Jan 18, 2011 6.771 6.771 6.647 6.692 1,566,317 -0.06(-0.86%)
Jan 14, 2011 6.625 6.759 6.604 6.750 1,153,128 +0.13(+1.98%)
Jan 13, 2011 6.598 6.671 6.579 6.619 937,032 +0.03(+0.51%)
Jan 12, 2011 6.650 6.656 6.543 6.586 1,373,878 -0.04(-0.55%)
Jan 11, 2011 6.555 6.625 6.503 6.622 1,372,795 +0.07(+1.02%)
Jan 10, 2011 6.531 6.555 6.473 6.555 1,052,870 +0.00(+0.05%)
Jan 07, 2011 6.546 6.586 6.475 6.552 968,591 +0.02(+0.33%)
Jan 06, 2011 6.537 6.549 6.500 6.531 842,021 -0.02(-0.28%)
Jan 05, 2011 6.543 6.570 6.436 6.549 1,805,596 +0.00(+0.05%)
Jan 04, 2011 6.610 6.610 6.434 6.546 3,304,696 -0.06(-0.88%)
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.