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 (%)
May 31, 2017 11.47 11.48 11.35 11.44 4,359,517 -0.01(-0.09%)
May 30, 2017 11.53 11.53 11.45 11.45 2,204,849 -0.05(-0.45%)
May 26, 2017 11.50 11.52 11.44 11.51 2,530,505 +0.00(+0.00%)
May 25, 2017 11.48 11.56 11.48 11.51 2,335,852 +0.00(+0.00%)
May 24, 2017 11.49 11.52 11.45 11.51 3,077,393 +0.06(+0.50%)
May 23, 2017 11.35 11.45 11.34 11.45 3,455,993 +0.10(+0.92%)
May 22, 2017 11.24 11.35 11.24 11.34 2,773,208 +0.11(+1.02%)
May 19, 2017 11.16 11.26 11.16 11.23 2,495,428 +0.01(+0.09%)
May 18, 2017 11.24 11.26 11.15 11.22 4,617,371 +0.02(+0.14%)
May 17, 2017 11.25 11.28 11.19 11.20 3,258,130 -0.05(-0.46%)
May 16, 2017 11.28 11.32 11.24 11.26 2,834,304 -0.04(-0.37%)
May 15, 2017 11.22 11.31 11.21 11.30 3,715,529 +0.06(+0.56%)
May 12, 2017 11.35 11.38 11.22 11.24 4,330,260 -0.11(-0.96%)
May 11, 2017 11.33 11.35 11.25 11.34 4,399,032 +0.01(+0.05%)
May 10, 2017 11.33 11.37 11.28 11.34 5,044,905 +0.01(+0.05%)
May 09, 2017 11.45 11.67 11.32 11.33 5,679,416 -0.14(-1.18%)
May 08, 2017 11.57 11.59 11.46 11.47 4,146,696 -0.10(-0.85%)
May 05, 2017 11.53 11.58 11.50 11.57 6,600,558 +0.04(+0.36%)
May 04, 2017 11.53 11.57 11.46 11.53 5,715,944 -0.03(-0.27%)
May 03, 2017 11.69 11.69 11.53 11.56 3,735,838 -0.13(-1.11%)
May 02, 2017 11.80 11.80 11.66 11.69 4,263,901 -0.12(-1.06%)
May 01, 2017 11.79 11.87 11.78 11.81 4,257,589 +0.02(+0.18%)
Apr 28, 2017 11.91 11.93 11.70 11.79 5,695,599 -0.08(-0.66%)
Apr 27, 2017 11.88 11.93 11.85 11.87 4,120,368 +0.02(+0.18%)
Apr 26, 2017 11.82 11.88 11.77 11.85 3,385,918 +0.07(+0.57%)
Apr 25, 2017 11.74 11.81 11.74 11.78 2,739,598 +0.03(+0.22%)
Apr 24, 2017 11.82 11.82 11.70 11.76 3,850,171 -0.01(-0.04%)
Apr 21, 2017 11.83 11.83 11.74 11.76 3,122,091 -0.03(-0.26%)
Apr 20, 2017 11.81 11.82 11.72 11.79 2,913,845 -0.02(-0.13%)
Apr 19, 2017 11.87 11.91 11.76 11.81 3,039,216 -0.06(-0.52%)
Apr 18, 2017 11.94 11.95 11.85 11.87 3,355,039 -0.07(-0.57%)
Apr 17, 2017 11.89 11.95 11.86 11.94 3,144,963 +0.09(+0.79%)
Apr 13, 2017 11.84 11.91 11.81 11.84 3,688,141 +0.01(+0.09%)
Apr 12, 2017 11.83 11.87 11.80 11.83 3,112,108 +0.00(+0.00%)
Apr 11, 2017 11.81 11.85 11.76 11.83 3,830,609 +0.05(+0.44%)
Apr 10, 2017 11.77 11.80 11.74 11.78 2,720,629 +0.02(+0.13%)
Apr 07, 2017 11.73 11.81 11.71 11.77 2,513,420 +0.02(+0.13%)
Apr 06, 2017 11.78 11.80 11.70 11.75 3,619,798 -0.03(-0.22%)
Apr 05, 2017 11.83 11.84 11.76 11.78 2,967,492 -0.01(-0.04%)
Apr 04, 2017 11.74 11.83 11.73 11.78 4,112,465 -0.01(-0.04%)
Apr 03, 2017 11.76 11.80 11.70 11.79 3,490,022 +0.05(+0.44%)
Mar 31, 2017 11.74 11.80 11.71 11.73 3,794,071 -0.02(-0.13%)
Mar 30, 2017 11.74 11.76 11.68 11.75 2,315,628 +0.01(+0.04%)
Mar 29, 2017 11.63 11.77 11.63 11.74 5,056,999 +0.12(+1.07%)
Mar 28, 2017 11.62 11.65 11.57 11.62 4,762,776 -0.02(-0.13%)
Mar 27, 2017 11.54 11.64 11.47 11.64 4,929,883 +0.09(+0.75%)
Mar 24, 2017 11.50 11.61 11.47 11.55 8,084,301 +0.09(+0.75%)
Mar 23, 2017 11.47 11.55 11.45 11.46 3,601,337 +0.01(+0.04%)
Mar 22, 2017 11.41 11.49 11.39 11.46 4,829,675 +0.04(+0.31%)
Mar 21, 2017 11.43 11.49 11.39 11.42 3,659,230 -0.05(-0.40%)
Mar 20, 2017 11.46 11.49 11.43 11.47 3,651,134 +0.04(+0.36%)
Mar 17, 2017 11.41 11.46 11.39 11.43 6,161,224 +0.04(+0.31%)
Mar 16, 2017 11.43 11.45 11.34 11.39 2,910,977 +0.01(+0.04%)
Mar 15, 2017 11.33 11.45 11.33 11.39 5,637,383 +0.07(+0.63%)
Mar 14, 2017 11.35 11.36 11.25 11.31 4,300,511 -0.05(-0.45%)
Mar 13, 2017 11.41 11.49 11.34 11.37 4,787,354 -0.03(-0.22%)
Mar 10, 2017 11.42 11.49 11.35 11.39 4,643,374 +0.01(+0.09%)
Mar 09, 2017 11.41 11.55 11.34 11.38 4,367,725 -0.06(-0.49%)
Mar 08, 2017 11.58 11.58 11.44 11.44 4,002,529 -0.14(-1.19%)
Mar 07, 2017 11.56 11.62 11.54 11.57 2,298,224 -0.02(-0.13%)
Mar 06, 2017 11.60 11.62 11.55 11.59 3,267,349 -0.03(-0.22%)
Mar 03, 2017 11.60 11.62 11.54 11.61 3,277,100 +0.02(+0.18%)
Mar 02, 2017 11.55 11.60 11.53 11.59 3,248,871 +0.05(+0.40%)
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.