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 (%)
Apr 29, 2011 6.884 6.963 6.832 6.942 1,095,752 +0.08(+1.11%)
Apr 28, 2011 6.869 6.896 6.845 6.866 773,579 -0.01(-0.18%)
Apr 27, 2011 6.884 6.899 6.832 6.878 934,488 +0.01(+0.18%)
Apr 26, 2011 6.802 6.881 6.799 6.866 1,974,276 +0.09(+1.30%)
Apr 25, 2011 6.753 6.781 6.732 6.777 586,934 +0.02(+0.27%)
Apr 21, 2011 6.720 6.759 6.686 6.759 756,652 +0.04(+0.59%)
Apr 20, 2011 6.692 6.723 6.674 6.720 753,369 +0.09(+1.33%)
Apr 19, 2011 6.616 6.643 6.592 6.631 914,416 +0.04(+0.60%)
Apr 18, 2011 6.607 6.631 6.552 6.592 990,422 -0.07(-1.05%)
Apr 15, 2011 6.628 6.677 6.592 6.662 840,967 +0.01(+0.18%)
Apr 14, 2011 6.531 6.653 6.512 6.650 800,627 +0.09(+1.30%)
Apr 13, 2011 6.549 6.586 6.531 6.564 1,128,092 +0.02(+0.23%)
Apr 12, 2011 6.540 6.613 6.540 6.549 932,439 -0.02(-0.28%)
Apr 11, 2011 6.640 6.677 6.549 6.567 1,520,113 -0.07(-1.10%)
Apr 08, 2011 6.698 6.704 6.628 6.640 1,531,052 -0.02(-0.32%)
Apr 07, 2011 6.689 6.704 6.656 6.662 1,732,453 -0.02(-0.32%)
Apr 06, 2011 6.656 6.717 6.634 6.683 2,676,606 +0.05(+0.83%)
Apr 05, 2011 6.625 6.668 6.589 6.628 2,079,094 -0.01(-0.09%)
Apr 04, 2011 6.717 6.717 6.610 6.634 4,594,837 -0.08(-1.13%)
Apr 01, 2011 6.799 6.799 6.650 6.710 2,938,334 -0.08(-1.21%)
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%)
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.