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, 2016 9.231 9.245 9.112 9.212 2,621,681 -0.01(-0.10%)
Apr 28, 2016 9.188 9.250 9.159 9.221 2,818,794 -0.01(-0.10%)
Apr 27, 2016 9.140 9.250 9.131 9.231 4,208,345 +0.09(+0.99%)
Apr 26, 2016 9.169 9.202 9.088 9.140 2,828,522 -0.03(-0.31%)
Apr 25, 2016 9.055 9.171 9.040 9.169 3,711,841 +0.11(+1.26%)
Apr 22, 2016 9.059 9.112 8.969 9.055 7,596,590 +0.00(+0.05%)
Apr 21, 2016 9.212 9.231 8.998 9.050 5,362,952 -0.14(-1.55%)
Apr 20, 2016 9.264 9.302 9.178 9.193 3,687,205 -0.08(-0.82%)
Apr 19, 2016 9.159 9.278 9.150 9.269 3,302,406 +0.13(+1.46%)
Apr 18, 2016 9.112 9.150 9.069 9.136 3,752,042 +0.02(+0.21%)
Apr 15, 2016 9.074 9.150 9.021 9.117 2,248,433 +0.05(+0.58%)
Apr 14, 2016 9.074 9.107 9.036 9.064 2,161,259 +0.00(+0.00%)
Apr 13, 2016 9.007 9.083 8.974 9.064 2,646,016 +0.10(+1.11%)
Apr 12, 2016 9.012 9.064 8.955 8.964 3,138,516 +0.00(+0.05%)
Apr 11, 2016 8.898 8.993 8.883 8.959 5,239,516 +0.11(+1.24%)
Apr 08, 2016 8.860 8.959 8.845 8.850 3,494,922 +0.03(+0.32%)
Apr 07, 2016 8.783 8.841 8.745 8.822 3,726,645 -0.03(-0.32%)
Apr 06, 2016 8.745 8.898 8.736 8.850 5,280,159 +0.10(+1.14%)
Apr 05, 2016 8.769 8.817 8.693 8.750 4,342,358 -0.04(-0.49%)
Apr 04, 2016 8.902 8.919 8.736 8.793 3,710,170 -0.12(-1.33%)
Apr 01, 2016 8.912 8.964 8.855 8.912 3,523,139 -0.10(-1.06%)
Mar 31, 2016 8.822 9.021 8.798 9.007 5,224,594 +0.20(+2.21%)
Mar 30, 2016 8.869 8.936 8.788 8.812 4,735,360 -0.03(-0.32%)
Mar 29, 2016 8.955 8.955 8.650 8.841 12,580,067 -0.05(-0.59%)
Mar 28, 2016 8.777 8.916 8.777 8.893 6,761,949 +0.13(+1.48%)
Mar 24, 2016 8.809 8.763 8.763 8.763 5,926,767 -0.06(-0.63%)
Mar 23, 2016 8.990 9.000 8.819 8.819 4,911,064 -0.20(-2.21%)
Mar 22, 2016 8.884 9.074 8.809 9.018 6,180,727 +0.09(+1.04%)
Mar 21, 2016 8.842 9.013 8.828 8.925 5,367,585 +0.08(+0.94%)
Mar 18, 2016 8.819 8.918 8.809 8.842 8,634,007 +0.08(+0.90%)
Mar 17, 2016 8.628 8.816 8.564 8.763 5,403,332 +0.15(+1.72%)
Mar 16, 2016 8.438 8.638 8.410 8.615 4,649,037 +0.19(+2.20%)
Mar 15, 2016 8.508 8.508 8.332 8.429 3,958,267 -0.13(-1.57%)
Mar 14, 2016 8.703 8.721 8.545 8.564 6,166,823 -0.12(-1.39%)
Mar 11, 2016 8.397 8.698 8.341 8.684 12,653,372 +0.35(+4.17%)
Mar 10, 2016 8.489 8.536 8.313 8.336 7,826,206 -0.13(-1.48%)
Mar 09, 2016 8.424 8.559 8.350 8.461 5,903,764 +0.06(+0.66%)
Mar 08, 2016 8.624 8.628 8.397 8.406 5,718,375 -0.22(-2.58%)
Mar 07, 2016 8.582 8.679 8.545 8.628 7,105,958 +0.04(+0.43%)
Mar 04, 2016 8.577 8.707 8.499 8.591 4,507,801 +0.01(+0.16%)
Mar 03, 2016 8.415 8.577 8.359 8.577 6,489,053 +0.19(+2.27%)
Mar 02, 2016 8.397 8.452 8.341 8.387 5,373,920 -0.02(-0.22%)
Mar 01, 2016 8.174 8.406 8.125 8.406 7,761,355 +0.27(+3.31%)
Feb 29, 2016 8.271 8.294 8.097 8.137 5,662,486 -0.17(-2.07%)
Feb 26, 2016 8.540 8.591 8.285 8.308 5,967,692 -0.25(-2.93%)
Feb 25, 2016 8.248 8.568 8.234 8.559 6,039,252 +0.32(+3.94%)
Feb 24, 2016 8.169 8.248 8.021 8.234 8,043,253 +0.02(+0.28%)
Feb 23, 2016 8.281 8.350 8.178 8.211 3,719,250 -0.12(-1.45%)
Feb 22, 2016 8.220 8.397 8.220 8.332 3,370,986 +0.15(+1.87%)
Feb 19, 2016 8.281 8.304 8.151 8.178 3,478,480 -0.11(-1.34%)
Feb 18, 2016 8.285 8.336 8.199 8.290 4,202,348 +0.00(+0.06%)
Feb 17, 2016 8.109 8.345 8.109 8.285 5,020,203 +0.21(+2.58%)
Feb 16, 2016 8.025 8.095 7.914 8.076 4,924,729 +0.12(+1.52%)
Feb 12, 2016 7.919 7.956 7.956 7.956 5,121,629 +0.10(+1.30%)
Feb 11, 2016 8.053 8.062 7.742 7.854 8,724,439 -0.35(-4.24%)
Feb 10, 2016 8.183 8.299 8.125 8.202 4,797,579 +0.07(+0.91%)
Feb 09, 2016 8.141 8.294 8.039 8.127 4,491,577 -0.13(-1.52%)
Feb 08, 2016 8.485 8.489 8.169 8.253 6,251,306 -0.26(-3.05%)
Feb 05, 2016 8.670 8.735 8.512 8.512 4,892,627 -0.19(-2.19%)
Feb 04, 2016 8.707 8.846 8.638 8.703 4,934,037 -0.02(-0.21%)
Feb 03, 2016 8.601 8.758 8.522 8.721 4,759,336 +0.16(+1.84%)
Feb 02, 2016 8.633 8.675 8.457 8.564 3,816,533 -0.09(-1.02%)
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.