Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.90 15.04 14.80 14.97 3,284,491 +0.09(+0.60%)
Oct 30, 2018 14.80 14.95 14.77 14.88 3,106,359 +0.11(+0.75%)
Oct 29, 2018 14.85 14.99 14.75 14.77 3,083,505 -0.01(-0.09%)
Oct 26, 2018 14.90 14.94 14.60 14.79 3,053,415 -0.12(-0.79%)
Oct 25, 2018 14.92 15.01 14.83 14.90 2,718,070 +0.03(+0.18%)
Oct 24, 2018 14.68 14.95 14.66 14.88 5,295,718 +0.17(+1.17%)
Oct 23, 2018 14.82 14.84 14.59 14.70 4,036,392 -0.17(-1.16%)
Oct 22, 2018 14.99 15.03 14.86 14.88 3,127,944 -0.05(-0.32%)
Oct 19, 2018 14.93 15.01 14.89 14.92 2,686,535 -0.01(-0.05%)
Oct 18, 2018 15.04 15.06 14.90 14.93 1,997,706 -0.10(-0.64%)
Oct 17, 2018 14.95 15.03 14.93 15.03 2,682,344 +0.05(+0.32%)
Oct 16, 2018 14.89 15.03 14.81 14.98 3,387,952 +0.12(+0.84%)
Oct 15, 2018 14.77 14.97 14.71 14.86 3,711,523 +0.16(+1.08%)
Oct 12, 2018 14.87 14.90 14.60 14.70 5,842,950 +0.11(+0.76%)
Oct 11, 2018 14.63 14.73 14.52 14.59 7,436,965 +0.16(+1.10%)
Oct 10, 2018 14.68 14.78 14.43 14.43 2,466,142 -0.28(-1.92%)
Oct 09, 2018 14.72 14.77 14.61 14.71 2,107,438 +0.04(+0.28%)
Oct 08, 2018 14.51 14.68 14.48 14.67 2,614,704 +0.14(+0.95%)
Oct 05, 2018 14.69 14.71 14.50 14.53 3,246,792 -0.13(-0.89%)
Oct 04, 2018 14.68 14.72 14.54 14.66 2,247,370 -0.04(-0.28%)
Oct 03, 2018 14.80 14.86 14.68 14.70 2,355,380 -0.06(-0.37%)
Oct 02, 2018 14.72 14.81 14.69 14.76 2,113,374 +0.06(+0.38%)
Oct 01, 2018 14.84 14.85 14.70 14.70 2,446,829 -0.13(-0.88%)
Sep 28, 2018 14.74 14.87 14.72 14.83 2,390,304 +0.10(+0.70%)
Sep 27, 2018 14.68 14.77 14.59 14.73 2,949,107 +0.17(+1.14%)
Sep 26, 2018 14.73 14.73 14.55 14.57 3,846,379 -0.13(-0.87%)
Sep 25, 2018 14.83 14.83 14.67 14.69 4,884,443 -0.05(-0.37%)
Sep 24, 2018 14.83 14.84 14.68 14.75 3,094,506 +0.00(+0.00%)
Sep 21, 2018 14.76 14.76 14.65 14.75 4,478,682 +0.09(+0.60%)
Sep 20, 2018 14.67 14.75 14.54 14.66 3,997,214 -0.02(-0.14%)
Sep 19, 2018 14.86 14.91 14.66 14.68 3,658,342 -0.16(-1.09%)
Sep 18, 2018 14.98 14.98 14.81 14.84 4,002,999 -0.16(-1.03%)
Sep 17, 2018 15.06 15.06 14.94 15.00 2,641,989 -0.04(-0.27%)
Sep 14, 2018 15.12 15.12 15.03 15.04 2,002,328 -0.07(-0.49%)
Sep 13, 2018 15.04 15.13 15.00 15.11 2,840,511 +0.11(+0.76%)
Sep 12, 2018 15.08 15.08 14.97 15.00 1,715,173 -0.09(-0.63%)
Sep 11, 2018 15.15 15.16 15.08 15.09 2,352,825 -0.03(-0.22%)
Sep 10, 2018 15.09 15.23 15.09 15.12 1,775,874 +0.07(+0.49%)
Sep 07, 2018 15.19 15.23 15.04 15.05 1,574,296 -0.13(-0.89%)
Sep 06, 2018 15.12 15.26 15.11 15.19 2,974,658 +0.10(+0.67%)
Sep 05, 2018 14.98 15.10 14.94 15.08 2,971,388 +0.13(+0.90%)
Sep 04, 2018 14.85 14.99 14.85 14.95 3,938,623 +0.10(+0.68%)
Aug 31, 2018 14.85 14.85 14.85 0 -0.01(-0.09%)
Aug 30, 2018 14.87 14.91 14.84 14.86 1,954,555 +0.01(+0.09%)
Aug 29, 2018 14.84 14.88 14.80 14.85 2,078,988 +0.03(+0.18%)
Aug 28, 2018 14.83 14.86 14.77 14.82 3,045,855 +0.02(+0.14%)
Aug 27, 2018 14.80 14.84 14.77 14.80 2,066,039 +0.01(+0.09%)
Aug 24, 2018 14.85 14.86 14.77 14.79 1,223,711 -0.05(-0.36%)
Aug 23, 2018 14.86 14.90 14.84 14.84 2,526,975 +0.00(+0.00%)
Aug 22, 2018 14.95 14.96 14.84 14.84 2,786,784 -0.10(-0.68%)
Aug 21, 2018 14.87 14.96 14.87 14.94 1,572,893 +0.10(+0.68%)
Aug 20, 2018 14.83 14.91 14.81 14.84 2,016,264 +0.03(+0.18%)
Aug 17, 2018 14.77 14.87 14.73 14.81 2,969,072 +0.09(+0.64%)
Aug 16, 2018 14.65 14.75 14.62 14.72 3,724,236 +0.11(+0.74%)
Aug 15, 2018 14.57 14.67 14.57 14.61 2,493,426 +0.02(+0.14%)
Aug 14, 2018 14.59 14.63 14.58 14.59 1,952,920 +0.02(+0.14%)
Aug 13, 2018 14.59 14.64 14.57 14.57 2,476,349 -0.03(-0.18%)
Aug 10, 2018 14.69 14.82 14.60 14.60 3,376,482 -0.08(-0.55%)
Aug 09, 2018 14.66 14.71 14.56 14.68 4,287,323 +0.10(+0.69%)
Aug 08, 2018 14.93 15.00 14.19 14.58 9,313,881 -0.55(-3.65%)
Aug 07, 2018 15.37 15.37 15.13 15.13 3,773,171 -0.24(-1.54%)
Aug 06, 2018 15.36 15.40 15.31 15.37 3,236,722 +0.01(+0.04%)
Aug 03, 2018 15.41 15.44 15.34 15.36 2,670,414 -0.05(-0.31%)
Aug 02, 2018 15.43 15.53 15.40 15.41 3,580,671 -0.03(-0.17%)
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.