Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.70 21.83 21.67 21.68 1,390,334 -0.05(-0.23%)
Nov 29, 2017 21.70 21.75 21.61 21.73 1,314,245 +0.03(+0.14%)
Nov 28, 2017 21.69 21.75 21.64 21.70 764,525 +0.01(+0.05%)
Nov 27, 2017 21.74 21.79 21.69 21.69 1,132,308 -0.02(-0.09%)
Nov 24, 2017 21.78 21.82 21.71 21.71 294,967 -0.07(-0.32%)
Nov 22, 2017 21.60 21.79 21.59 21.78 1,001,979 +0.09(+0.41%)
Nov 21, 2017 21.65 21.69 21.57 21.69 1,396,987 +0.10(+0.46%)
Nov 20, 2017 21.57 21.64 21.51 21.59 1,258,572 +0.01(+0.05%)
Nov 17, 2017 21.52 21.66 21.51 21.58 1,199,676 +0.03(+0.14%)
Nov 16, 2017 21.53 21.63 21.47 21.55 1,540,936 +0.02(+0.09%)
Nov 15, 2017 21.65 21.67 21.51 21.53 1,350,255 -0.19(-0.87%)
Nov 14, 2017 21.65 21.78 21.58 21.72 3,736,441 +0.07(+0.32%)
Nov 13, 2017 21.53 21.69 21.52 21.65 2,875,114 +0.12(+0.56%)
Nov 10, 2017 21.87 21.89 21.53 21.53 2,506,542 -0.34(-1.55%)
Nov 09, 2017 21.72 21.89 21.48 21.87 3,282,808 +0.17(+0.78%)
Nov 08, 2017 21.68 21.78 21.48 21.70 2,533,577 +0.24(+1.12%)
Nov 07, 2017 21.28 21.50 21.27 21.46 1,720,708 +0.14(+0.66%)
Nov 06, 2017 21.58 21.61 21.31 21.32 2,129,662 -0.29(-1.34%)
Nov 03, 2017 21.61 21.68 21.55 21.61 1,381,463 -0.06(-0.28%)
Nov 02, 2017 21.64 21.72 21.46 21.67 2,158,742 +0.04(+0.18%)
Nov 01, 2017 21.60 21.75 21.55 21.63 1,157,312 +0.12(+0.56%)
Oct 31, 2017 21.46 21.63 21.46 21.51 1,472,604 +0.05(+0.23%)
Oct 30, 2017 21.52 21.70 21.40 21.46 1,456,926 -0.14(-0.65%)
Oct 27, 2017 21.52 21.64 21.33 21.60 1,190,267 +0.15(+0.70%)
Oct 26, 2017 21.76 21.77 21.39 21.45 1,897,228 -0.22(-1.02%)
Oct 25, 2017 21.69 21.70 21.53 21.67 1,908,868 +0.06(+0.28%)
Oct 24, 2017 21.80 21.84 21.60 21.61 1,152,367 -0.13(-0.60%)
Oct 23, 2017 21.90 21.90 21.70 21.74 1,440,707 -0.20(-0.91%)
Oct 20, 2017 21.93 21.97 21.82 21.94 1,135,158 -0.01(-0.05%)
Oct 19, 2017 21.77 21.98 21.74 21.95 2,166,078 +0.15(+0.69%)
Oct 18, 2017 21.80 21.87 21.77 21.80 819,264 +0.05(+0.23%)
Oct 17, 2017 21.66 21.80 21.64 21.75 1,462,979 +0.09(+0.42%)
Oct 16, 2017 21.75 21.81 21.64 21.66 1,656,744 -0.03(-0.14%)
Oct 13, 2017 21.85 21.85 21.63 21.69 1,435,986 -0.05(-0.23%)
Oct 12, 2017 21.78 21.78 21.64 21.74 1,523,514 +0.04(+0.18%)
Oct 11, 2017 21.73 21.78 21.69 21.70 1,803,300 +0.01(+0.05%)
Oct 10, 2017 21.70 21.74 21.64 21.69 1,076,529 +0.02(+0.09%)
Oct 09, 2017 21.65 21.72 21.65 21.67 715,385 +0.02(+0.09%)
Oct 06, 2017 21.75 21.75 21.58 21.65 1,253,792 -0.14(-0.64%)
Oct 05, 2017 21.79 21.84 21.75 21.79 865,129 +0.05(+0.23%)
Oct 04, 2017 21.67 21.77 21.64 21.74 1,155,882 +0.07(+0.32%)
Oct 03, 2017 21.77 21.81 21.49 21.67 2,266,148 -0.10(-0.46%)
Oct 02, 2017 21.72 21.80 21.68 21.77 1,904,069 +0.05(+0.23%)
Sep 29, 2017 21.70 21.76 21.61 21.72 1,731,147 +0.00(+0.00%)
Sep 28, 2017 21.67 21.74 21.53 21.72 1,911,076 -0.40(-1.81%)
Sep 27, 2017 22.12 2,578,619 +0.00(+0.00%)
Sep 26, 2017 22.13 22.21 22.10 22.12 1,433,170 +0.00(+0.00%)
Sep 25, 2017 22.02 22.16 21.96 22.12 1,987,472 +0.16(+0.73%)
Sep 22, 2017 21.96 22.02 21.89 21.96 1,254,896 +0.06(+0.27%)
Sep 21, 2017 22.00 22.04 21.83 21.90 1,011,773 -0.10(-0.45%)
Sep 20, 2017 22.04 22.07 21.93 22.00 1,124,191 +0.04(+0.18%)
Sep 19, 2017 21.86 21.98 21.86 21.96 1,498,829 +0.10(+0.46%)
Sep 18, 2017 21.92 21.96 21.82 21.86 1,433,601 -0.01(-0.05%)
Sep 15, 2017 21.65 21.96 21.65 21.87 3,088,429 +0.20(+0.92%)
Sep 14, 2017 21.93 21.95 21.63 21.67 3,073,040 -0.26(-1.19%)
Sep 13, 2017 22.00 22.04 21.90 21.93 1,753,603 -0.07(-0.32%)
Sep 12, 2017 22.07 22.12 22.00 22.00 1,748,125 -0.06(-0.27%)
Sep 11, 2017 22.03 22.11 21.96 22.06 1,573,517 +0.09(+0.41%)
Sep 08, 2017 22.02 22.06 21.93 21.97 1,427,028 -0.07(-0.32%)
Sep 07, 2017 22.13 22.14 22.03 22.04 921,389 -0.03(-0.14%)
Sep 06, 2017 22.00 22.18 22.00 22.07 966,943 +0.07(+0.32%)
Sep 05, 2017 22.30 22.31 22.00 22.00 1,172,865 -0.26(-1.17%)
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.