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 (%)
Dec 31, 2012 22.58 22.99 22.57 22.96 979,587 +0.38(+1.68%)
Dec 28, 2012 22.74 22.87 22.57 22.58 740,430 -0.31(-1.35%)
Dec 27, 2012 22.99 23.15 22.68 22.89 1,002,219 -0.36(-1.55%)
Dec 26, 2012 23.36 23.41 23.20 23.25 1,114,481 -0.09(-0.39%)
Dec 24, 2012 23.27 23.39 23.15 23.34 412,000 +0.00(+0.00%)
Dec 21, 2012 23.33 23.46 23.14 23.34 2,171,886 -0.13(-0.55%)
Dec 20, 2012 23.36 23.56 23.29 23.47 715,830 +0.15(+0.64%)
Dec 19, 2012 22.90 23.54 22.90 23.32 1,343,869 +0.03(+0.13%)
Dec 18, 2012 23.09 23.29 22.92 23.29 654,828 +0.21(+0.91%)
Dec 17, 2012 22.82 23.09 22.76 23.08 625,082 +0.31(+1.36%)
Dec 14, 2012 22.98 22.98 22.61 22.77 696,523 -0.10(-0.44%)
Dec 13, 2012 22.90 23.06 22.76 22.87 1,039,684 +0.04(+0.18%)
Dec 12, 2012 23.01 23.07 22.79 22.83 1,011,966 -0.14(-0.61%)
Dec 11, 2012 22.88 23.07 22.87 22.97 1,206,476 +0.15(+0.66%)
Dec 10, 2012 22.82 22.98 22.78 22.82 572,545 +0.00(+0.00%)
Dec 07, 2012 22.90 23.00 22.66 22.82 456,644 +0.04(+0.18%)
Dec 06, 2012 22.79 22.92 22.75 22.78 460,705 +0.01(+0.04%)
Dec 05, 2012 22.86 22.93 22.66 22.77 1,000,146 -0.07(-0.31%)
Dec 04, 2012 23.10 23.10 22.83 22.84 1,017,693 -0.02(-0.09%)
Nov 30, 2012 22.85 22.98 22.79 22.86 1,142,018 +0.01(+0.04%)
Nov 29, 2012 22.87 23.00 22.66 22.85 1,332,300 +0.09(+0.40%)
Nov 28, 2012 22.59 22.76 22.31 22.76 617,798 +0.17(+0.75%)
Nov 27, 2012 22.59 22.80 22.50 22.59 570,648 -0.09(-0.40%)
Nov 26, 2012 22.48 22.77 22.42 22.68 591,394 +0.09(+0.40%)
Nov 23, 2012 22.47 22.66 22.37 22.59 289,835 +0.22(+0.98%)
Nov 21, 2012 22.17 22.38 22.08 22.37 485,291 +0.18(+0.81%)
Nov 20, 2012 22.16 22.20 21.92 22.19 2,067,283 +0.12(+0.54%)
Nov 19, 2012 22.25 22.37 21.99 22.07 1,207,854 +0.07(+0.32%)
Nov 16, 2012 21.43 22.01 21.36 22.00 1,425,603 +0.54(+2.52%)
Nov 15, 2012 21.13 21.64 21.09 21.46 1,354,436 +0.17(+0.80%)
Nov 14, 2012 21.82 21.97 21.13 21.29 1,848,174 -0.44(-2.02%)
Nov 13, 2012 22.05 22.06 21.39 21.73 1,865,915 -0.47(-2.12%)
Nov 12, 2012 22.45 22.45 22.09 22.20 756,986 -0.14(-0.63%)
Nov 09, 2012 22.32 22.67 22.08 22.34 921,671 -0.17(-0.76%)
Nov 08, 2012 22.83 23.03 22.50 22.51 1,252,551 -0.25(-1.10%)
Nov 07, 2012 22.99 23.30 22.70 22.76 1,878,477 -0.36(-1.56%)
Nov 06, 2012 23.11 23.29 22.90 23.12 1,358,509 +0.04(+0.17%)
Nov 05, 2012 23.12 23.17 22.97 23.08 1,677,714 -0.01(-0.04%)
Nov 02, 2012 23.09 23.31 23.05 23.09 1,878,043 +0.07(+0.30%)
Nov 01, 2012 22.94 23.09 22.89 23.02 1,388,839 +0.10(+0.44%)
Oct 31, 2012 22.71 23.02 22.70 22.92 3,108,935 +0.08(+0.35%)
Oct 26, 2012 22.88 22.84 22.84 22.84 847,900 -0.03(-0.13%)
Oct 25, 2012 23.06 23.07 22.71 22.87 821,882 -0.08(-0.35%)
Oct 24, 2012 22.66 22.95 22.58 22.95 866,001 +0.34(+1.50%)
Oct 23, 2012 22.41 22.76 22.39 22.61 1,012,047 -0.13(-0.57%)
Oct 19, 2012 22.75 22.95 22.64 22.74 916,807 -0.10(-0.44%)
Oct 18, 2012 23.00 23.04 22.84 22.84 542,787 -0.13(-0.57%)
Oct 17, 2012 22.82 23.00 22.66 22.97 920,451 +0.10(+0.44%)
Oct 16, 2012 22.40 22.89 22.30 22.87 1,382,477 +0.58(+2.60%)
Oct 15, 2012 22.41 22.45 21.98 22.29 1,748,421 -0.07(-0.31%)
Oct 12, 2012 22.45 22.61 22.36 22.36 918,815 -0.15(-0.67%)
Oct 11, 2012 22.79 22.88 22.46 22.51 1,459,935 -0.18(-0.79%)
Oct 10, 2012 22.75 22.84 22.60 22.69 947,883 -0.01(-0.04%)
Oct 09, 2012 23.12 23.14 22.69 22.70 1,596,713 -0.41(-1.77%)
Oct 08, 2012 23.03 23.20 23.01 23.11 1,187,709 +0.06(+0.26%)
Oct 05, 2012 23.23 23.24 23.00 23.05 2,942,341 -0.18(-0.77%)
Oct 04, 2012 23.23 23.30 22.86 23.23 9,469,478 -0.40(-1.69%)
Oct 03, 2012 23.70 23.85 23.50 23.63 718,295 -0.09(-0.38%)
Oct 02, 2012 23.75 23.92 23.56 23.72 446,301 +0.06(+0.25%)
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.