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 (%)
Mar 29, 2018 11.89 11.89 11.89 0 +0.09(+0.72%)
Mar 28, 2018 11.77 11.82 11.70 11.81 4,755,567 +0.04(+0.34%)
Mar 27, 2018 11.74 11.79 11.67 11.77 3,786,861 +0.07(+0.57%)
Mar 26, 2018 11.67 11.72 11.58 11.70 2,247,833 +0.09(+0.81%)
Mar 23, 2018 11.72 11.77 11.60 11.61 2,898,872 -0.10(-0.85%)
Mar 22, 2018 11.76 11.82 11.71 11.71 3,825,040 -0.07(-0.61%)
Mar 21, 2018 11.82 11.86 11.74 11.78 3,675,824 -0.04(-0.38%)
Mar 20, 2018 11.86 11.88 11.80 11.82 2,970,676 -0.04(-0.37%)
Mar 19, 2018 11.87 11.87 11.77 11.87 3,376,525 -0.01(-0.05%)
Mar 16, 2018 11.80 11.89 11.77 11.87 3,243,144 +0.08(+0.71%)
Mar 15, 2018 11.85 11.86 11.73 11.79 3,154,566 -0.04(-0.33%)
Mar 14, 2018 11.80 11.87 11.79 11.83 5,166,609 +0.02(+0.14%)
Mar 13, 2018 11.79 11.85 11.79 11.81 3,425,737 +0.05(+0.42%)
Mar 12, 2018 11.64 11.78 11.64 11.76 4,478,872 +0.13(+1.10%)
Mar 09, 2018 11.60 11.65 11.55 11.64 2,776,987 +0.06(+0.48%)
Mar 08, 2018 11.54 11.61 11.52 11.58 2,451,554 +0.05(+0.43%)
Mar 07, 2018 11.59 11.53 3,138,120 -0.01(-0.05%)
Mar 06, 2018 11.42 11.54 11.37 11.54 4,396,809 +0.12(+1.02%)
Mar 05, 2018 11.32 11.49 11.32 11.42 4,254,661 +0.09(+0.78%)
Mar 02, 2018 11.10 11.35 11.10 11.33 3,944,264 +0.18(+1.64%)
Mar 01, 2018 11.25 11.34 11.13 11.15 5,213,048 -0.09(-0.79%)
Feb 28, 2018 11.10 11.32 11.10 11.24 7,707,439 +0.14(+1.30%)
Feb 27, 2018 11.26 11.31 11.09 11.09 4,721,047 -0.14(-1.24%)
Feb 26, 2018 11.22 11.27 11.19 11.23 3,430,327 +0.03(+0.30%)
Feb 23, 2018 11.10 11.22 11.10 11.20 2,614,420 +0.12(+1.05%)
Feb 22, 2018 11.08 3,037,610 +0.01(+0.05%)
Feb 21, 2018 11.11 11.19 11.08 11.08 3,063,023 -0.02(-0.15%)
Feb 20, 2018 11.19 11.23 11.09 11.09 3,312,293 -0.14(-1.24%)
Feb 16, 2018 11.23 11.23 11.23 0 +0.13(+1.20%)
Feb 15, 2018 11.08 11.11 11.04 11.10 3,547,191 +0.03(+0.30%)
Feb 14, 2018 10.96 11.08 10.94 11.06 2,794,061 +0.07(+0.61%)
Feb 13, 2018 10.98 11.03 10.90 11.00 3,273,356 +0.02(+0.20%)
Feb 12, 2018 10.98 11.02 10.85 10.98 5,916,982 +0.02(+0.15%)
Feb 09, 2018 11.00 11.03 10.80 10.96 8,361,425 +0.02(+0.15%)
Feb 08, 2018 11.04 11.12 10.94 10.94 6,754,793 -0.11(-1.00%)
Feb 07, 2018 11.19 11.23 11.05 11.05 5,029,955 -0.15(-1.34%)
Feb 06, 2018 10.99 11.23 10.99 11.20 10,128,095 +0.05(+0.45%)
Feb 05, 2018 11.24 11.25 10.98 11.15 10,758,089 -0.13(-1.18%)
Feb 02, 2018 11.29 11.35 11.26 11.29 6,280,573 -0.03(-0.29%)
Feb 01, 2018 11.30 11.44 11.29 11.32 6,213,026 +0.01(+0.05%)
Jan 31, 2018 11.51 11.56 11.24 11.31 9,825,581 -0.17(-1.50%)
Jan 30, 2018 11.52 11.55 11.47 11.49 5,210,254 -0.06(-0.48%)
Jan 29, 2018 11.64 11.66 11.53 11.54 5,583,890 -0.14(-1.19%)
Jan 26, 2018 11.71 11.71 11.60 11.68 5,190,583 +0.03(+0.29%)
Jan 25, 2018 11.65 11.68 11.62 11.65 2,470,375 +0.00(+0.00%)
Jan 24, 2018 11.70 11.71 11.64 11.65 2,757,699 -0.03(-0.29%)
Jan 23, 2018 11.65 11.69 11.64 11.68 3,352,175 +0.02(+0.14%)
Jan 22, 2018 11.62 11.66 11.62 11.66 2,616,329 +0.05(+0.43%)
Jan 19, 2018 11.57 11.62 11.56 11.61 2,508,115 +0.03(+0.29%)
Jan 18, 2018 11.66 11.67 11.57 11.58 3,660,328 -0.09(-0.76%)
Jan 17, 2018 11.65 11.72 11.65 11.67 3,669,226 +0.03(+0.29%)
Jan 16, 2018 11.65 11.71 11.64 11.64 5,493,437 +0.02(+0.14%)
Jan 12, 2018 11.62 11.62 11.62 0 -0.09(-0.76%)
Jan 11, 2018 11.64 11.71 11.64 11.71 3,612,554 +0.07(+0.62%)
Jan 10, 2018 11.67 11.64 4,287,954 +0.03(+0.29%)
Jan 09, 2018 11.73 11.73 11.56 11.60 3,623,849 -0.09(-0.81%)
Jan 08, 2018 11.62 11.74 11.62 11.70 3,694,897 +0.09(+0.77%)
Jan 05, 2018 11.54 11.61 11.53 11.61 5,037,869 +0.07(+0.58%)
Jan 04, 2018 11.67 11.72 11.54 11.54 8,079,608 -0.14(-1.19%)
Jan 03, 2018 11.72 11.80 11.67 11.68 3,622,863 -0.08(-0.66%)
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.