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 (%)
Oct 31, 2011 5.711 5.806 5.666 5.724 2,411,221 -0.06(-1.00%)
Oct 28, 2011 5.806 5.864 5.733 5.781 2,251,864 -0.05(-0.84%)
Oct 27, 2011 5.855 5.861 5.714 5.830 4,415,527 +0.19(+3.40%)
Oct 26, 2011 5.653 5.653 5.580 5.638 2,140,645 +0.07(+1.20%)
Oct 25, 2011 5.626 5.669 5.559 5.571 1,801,998 -0.12(-2.04%)
Oct 24, 2011 5.626 5.727 5.590 5.687 3,188,460 +0.11(+1.91%)
Oct 21, 2011 5.574 5.623 5.474 5.580 2,477,720 +0.08(+1.38%)
Oct 20, 2011 5.483 5.550 5.361 5.504 1,917,784 +0.02(+0.33%)
Oct 19, 2011 5.471 5.602 5.437 5.486 2,377,292 +0.02(+0.39%)
Oct 18, 2011 5.325 5.532 5.294 5.465 2,825,569 +0.16(+3.10%)
Oct 17, 2011 5.401 5.401 5.288 5.300 1,816,988 -0.12(-2.19%)
Oct 14, 2011 5.404 5.455 5.382 5.419 1,730,102 +0.07(+1.31%)
Oct 13, 2011 5.382 5.448 5.276 5.349 1,591,976 -0.05(-0.90%)
Oct 12, 2011 5.404 5.452 5.367 5.398 2,329,427 +0.05(+0.85%)
Oct 11, 2011 5.340 5.384 5.279 5.352 1,503,239 -0.01(-0.17%)
Oct 10, 2011 5.209 5.367 5.194 5.361 2,322,605 +0.26(+5.14%)
Oct 07, 2011 5.291 5.300 5.087 5.099 2,705,059 -0.16(-3.01%)
Oct 06, 2011 5.163 5.261 5.084 5.258 3,525,256 +0.12(+2.43%)
Oct 05, 2011 5.108 5.175 4.983 5.133 2,588,932 +0.03(+0.66%)
Oct 04, 2011 4.956 5.111 4.840 5.099 5,476,214 +0.10(+2.07%)
Oct 03, 2011 5.297 5.309 4.996 4.996 4,006,953 -0.23(-4.43%)
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%)
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.