Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.373 6.406 6.301 6.373 3,289,282 +0.08(+1.33%)
Jun 28, 2012 6.241 6.289 6.178 6.289 2,148,813 +0.02(+0.38%)
Jun 27, 2012 6.128 6.277 6.107 6.265 3,019,738 +0.01(+0.19%)
Jun 26, 2012 6.298 6.343 6.253 6.253 2,822,854 -0.02(-0.38%)
Jun 25, 2012 6.256 6.295 6.232 6.277 2,829,157 -0.04(-0.66%)
Jun 22, 2012 6.259 6.319 6.238 6.319 6,039,845 +0.10(+1.64%)
Jun 21, 2012 6.331 6.367 6.187 6.217 3,454,069 -0.10(-1.61%)
Jun 20, 2012 6.298 6.331 6.283 6.319 2,849,207 +0.02(+0.38%)
Jun 19, 2012 6.280 6.319 6.253 6.295 3,527,948 +0.06(+0.91%)
Jun 18, 2012 6.232 6.301 6.229 6.238 2,225,241 -0.03(-0.52%)
Jun 15, 2012 6.280 6.284 6.223 6.271 3,463,656 +0.01(+0.14%)
Jun 14, 2012 6.175 6.274 6.149 6.262 3,124,549 +0.11(+1.80%)
Jun 13, 2012 6.134 6.196 6.092 6.152 2,051,801 +0.00(+0.00%)
Jun 12, 2012 6.104 6.163 6.026 6.152 2,666,022 +0.04(+0.73%)
Jun 11, 2012 6.160 6.220 6.092 6.107 2,672,543 -0.01(-0.20%)
Jun 08, 2012 6.077 6.143 6.065 6.119 1,722,304 +0.02(+0.39%)
Jun 07, 2012 6.169 6.187 6.089 6.095 2,532,892 -0.02(-0.34%)
Jun 06, 2012 5.984 6.116 5.981 6.116 2,616,810 +0.17(+2.87%)
Jun 05, 2012 5.870 5.945 5.843 5.945 2,433,629 +0.05(+0.86%)
Jun 04, 2012 5.918 5.966 5.823 5.894 4,429,249 -0.01(-0.15%)
Jun 01, 2012 5.912 5.951 5.885 5.903 2,726,105 -0.09(-1.50%)
May 31, 2012 5.984 6.020 5.888 5.993 3,245,969 +0.04(+0.60%)
May 30, 2012 6.047 6.056 5.951 5.957 2,363,815 -0.12(-2.02%)
May 29, 2012 6.110 6.140 6.032 6.080 1,445,253 +0.01(+0.20%)
May 25, 2012 6.059 6.086 6.017 6.068 1,959,606 +0.01(+0.20%)
May 24, 2012 6.020 6.056 5.960 6.056 2,312,861 +0.05(+0.90%)
May 23, 2012 5.951 6.012 5.921 6.002 2,507,880 +0.02(+0.30%)
May 22, 2012 5.960 6.062 5.954 5.984 2,394,492 +0.04(+0.60%)
May 21, 2012 5.829 5.978 5.826 5.948 3,618,267 +0.14(+2.42%)
May 18, 2012 5.838 5.903 5.802 5.808 4,718,305 -0.02(-0.41%)
May 17, 2012 5.990 6.001 5.832 5.832 6,458,964 -0.14(-2.30%)
May 16, 2012 6.065 6.104 5.969 5.969 3,936,508 -0.07(-1.19%)
May 15, 2012 6.071 6.110 6.035 6.041 3,024,818 -0.04(-0.64%)
May 14, 2012 6.149 6.184 6.074 6.080 3,260,274 -0.11(-1.79%)
May 11, 2012 6.131 6.223 6.122 6.190 4,554,735 +0.04(+0.73%)
May 10, 2012 6.110 6.196 6.104 6.146 3,672,344 +0.08(+1.38%)
May 09, 2012 6.047 6.110 6.047 6.062 3,279,966 -0.05(-0.83%)
May 08, 2012 6.101 6.184 6.059 6.113 3,739,586 -0.00(-0.05%)
May 07, 2012 6.113 6.146 6.083 6.116 2,800,777 +0.01(+0.10%)
May 04, 2012 6.086 6.177 6.086 6.110 2,350,784 -0.06(-0.97%)
May 03, 2012 6.232 6.262 6.160 6.169 2,917,248 -0.06(-1.01%)
May 02, 2012 6.199 6.244 6.163 6.232 2,646,320 -0.00(-0.05%)
May 01, 2012 6.241 6.307 6.220 6.235 5,952,268 -0.01(-0.10%)
Apr 30, 2012 6.235 6.264 6.190 6.241 12,386,853 +0.00(+0.05%)
Apr 27, 2012 6.214 6.241 6.175 6.238 4,268,642 +0.04(+0.72%)
Apr 26, 2012 6.071 6.232 6.071 6.193 4,812,305 +0.13(+2.12%)
Apr 25, 2012 6.128 6.292 6.041 6.065 9,544,266 -0.01(-0.25%)
Apr 24, 2012 6.086 6.107 6.047 6.080 7,294,283 +0.01(+0.15%)
Apr 23, 2012 6.065 6.101 6.043 6.071 1,936,099 -0.04(-0.73%)
Apr 20, 2012 6.092 6.122 6.065 6.116 4,754,472 +0.06(+0.94%)
Apr 19, 2012 6.098 6.103 6.029 6.059 3,616,184 -0.02(-0.30%)
Apr 18, 2012 6.065 6.089 6.020 6.077 5,660,892 -0.01(-0.25%)
Apr 17, 2012 6.065 6.143 6.056 6.092 24,001,558 -0.17(-2.68%)
Apr 16, 2012 6.205 6.283 6.196 6.259 2,012,901 +0.09(+1.45%)
Apr 13, 2012 6.205 6.226 6.155 6.169 1,133,737 -0.03(-0.53%)
Apr 12, 2012 6.172 6.241 6.140 6.202 2,184,356 +0.04(+0.73%)
Apr 11, 2012 6.158 6.172 6.089 6.158 1,705,418 +0.04(+0.73%)
Apr 10, 2012 6.178 6.196 6.080 6.113 3,198,940 -0.05(-0.78%)
Apr 09, 2012 6.134 6.196 6.104 6.160 1,950,267 -0.02(-0.34%)
Apr 05, 2012 6.181 6.220 6.155 6.181 1,347,796 -0.03(-0.43%)
Apr 04, 2012 6.143 6.256 6.128 6.208 2,192,361 -0.01(-0.14%)
Apr 03, 2012 6.282 6.298 6.190 6.217 3,052,291 -0.06(-0.95%)
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.