Starwood Property Trust (NY: STWD )

25.51 USD +0.08 (+0.31%)
Official Closing Price Updated: 7:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.91 28.01 27.75 27.76 1,132,955 -0.06(-0.22%)
Mar 27, 2013 28.10 28.14 27.72 27.82 1,677,594 -0.37(-1.31%)
Mar 26, 2013 27.89 28.21 27.84 28.19 1,439,186 +0.01(+0.04%)
Mar 25, 2013 28.31 28.38 28.11 28.18 1,075,130 -0.01(-0.04%)
Mar 22, 2013 28.34 28.40 28.18 28.19 851,982 -0.01(-0.04%)
Mar 21, 2013 28.25 28.40 28.11 28.20 1,326,828 -0.11(-0.39%)
Mar 20, 2013 28.09 28.31 28.02 28.31 798,533 +0.34(+1.22%)
Mar 19, 2013 28.31 28.44 27.88 27.97 2,145,776 -0.29(-1.03%)
Mar 18, 2013 28.30 28.43 28.10 28.26 1,224,060 -0.26(-0.91%)
Mar 15, 2013 28.29 28.94 28.21 28.52 2,855,177 +0.17(+0.60%)
Mar 14, 2013 28.11 28.37 28.11 28.35 715,952 +0.22(+0.78%)
Mar 13, 2013 27.80 28.25 27.69 28.13 1,212,892 +0.31(+1.11%)
Mar 12, 2013 27.70 27.84 27.60 27.82 1,224,814 +0.16(+0.58%)
Mar 11, 2013 27.59 27.67 27.46 27.66 1,458,666 +0.17(+0.62%)
Mar 08, 2013 27.92 27.92 27.40 27.49 1,403,911 -0.22(-0.79%)
Mar 07, 2013 27.75 27.91 27.58 27.71 1,139,679 -0.04(-0.14%)
Mar 06, 2013 28.25 28.42 27.51 27.75 1,683,310 -0.51(-1.80%)
Mar 05, 2013 28.00 28.39 28.00 28.26 1,452,242 +0.30(+1.07%)
Mar 04, 2013 28.00 28.07 27.71 27.96 1,470,656 -0.02(-0.07%)
Mar 01, 2013 27.70 28.00 27.52 27.98 1,567,756 +0.03(+0.11%)
Feb 28, 2013 27.39 28.08 27.32 27.95 1,998,047 +0.38(+1.38%)
Feb 27, 2013 26.37 27.76 26.37 27.57 3,499,930 +1.20(+4.55%)
Feb 26, 2013 26.10 26.40 26.06 26.37 1,030,016 +0.08(+0.30%)
Feb 22, 2013 26.10 26.30 26.06 26.29 772,674 +0.34(+1.31%)
Feb 21, 2013 26.30 26.30 25.82 25.95 1,356,553 -0.40(-1.52%)
Feb 20, 2013 26.65 26.72 26.33 26.35 1,389,523 -0.27(-1.01%)
Feb 19, 2013 26.65 26.75 26.47 26.62 1,708,866 +0.09(+0.34%)
Feb 15, 2013 26.68 26.81 26.42 26.53 1,285,806 -0.21(-0.79%)
Feb 14, 2013 26.44 26.77 26.31 26.74 1,668,387 +0.24(+0.91%)
Feb 13, 2013 26.28 26.70 26.13 26.50 1,816,303 +0.26(+0.99%)
Feb 12, 2013 25.47 26.25 25.47 26.24 5,744,610 +0.66(+2.58%)
Feb 11, 2013 25.75 26.11 25.41 25.58 4,766,430 -0.41(-1.58%)
Feb 08, 2013 25.95 26.12 25.95 25.99 1,113,081 +0.08(+0.31%)
Feb 07, 2013 26.00 26.00 25.69 25.91 883,689 -0.04(-0.15%)
Feb 06, 2013 25.72 25.96 25.65 25.95 548,880 +0.17(+0.66%)
Feb 04, 2013 25.80 25.95 25.66 25.78 615,678 -0.07(-0.27%)
Feb 01, 2013 25.67 25.95 25.66 25.85 894,308 +0.21(+0.82%)
Jan 31, 2013 25.58 25.71 25.48 25.64 862,321 +0.10(+0.39%)
Jan 30, 2013 25.89 25.90 25.49 25.54 854,098 -0.30(-1.16%)
Jan 29, 2013 25.67 25.84 25.49 25.84 1,872,820 +0.08(+0.31%)
Jan 28, 2013 25.40 25.85 25.36 25.76 1,908,089 +0.35(+1.38%)
Jan 25, 2013 25.14 25.48 25.07 25.41 1,402,312 +0.30(+1.19%)
Jan 24, 2013 24.71 25.50 24.60 25.11 2,475,827 +1.10(+4.58%)
Jan 23, 2013 24.11 24.20 23.95 24.01 644,671 -0.04(-0.17%)
Jan 22, 2013 24.13 24.19 23.98 24.05 773,785 -0.02(-0.08%)
Jan 18, 2013 23.94 24.07 23.78 24.07 434,148 +0.10(+0.42%)
Jan 17, 2013 23.76 23.99 23.76 23.97 355,573 +0.21(+0.88%)
Jan 16, 2013 23.84 23.91 23.73 23.76 514,940 -0.09(-0.38%)
Jan 15, 2013 23.74 23.90 23.71 23.85 512,329 +0.07(+0.29%)
Jan 14, 2013 23.73 23.84 23.72 23.78 605,992 +0.05(+0.21%)
Jan 11, 2013 23.80 23.94 23.68 23.73 920,114 -0.13(-0.54%)
Jan 10, 2013 24.09 24.09 23.78 23.86 916,686 -0.15(-0.62%)
Jan 09, 2013 23.97 24.13 23.84 24.01 674,562 +0.04(+0.17%)
Jan 08, 2013 23.84 23.97 23.69 23.97 625,924 +0.14(+0.59%)
Jan 07, 2013 23.85 23.92 23.66 23.83 764,310 +0.00(+0.00%)
Jan 04, 2013 23.58 23.83 23.47 23.83 569,127 +0.38(+1.62%)
Jan 03, 2013 23.55 23.61 23.30 23.45 771,731 -0.03(-0.13%)
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.