Starwood Property Trust (NY: STWD )

25.18 USD +0.09 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.36 23.24 23.24 23.24 2,063,900 -0.05(-0.21%)
Dec 30, 2014 23.28 23.39 23.15 23.29 1,383,392 +0.01(+0.04%)
Dec 29, 2014 23.35 23.49 23.20 23.28 1,448,416 -0.38(-1.61%)
Dec 26, 2014 23.48 23.73 23.47 23.66 980,741 +0.24(+1.02%)
Dec 24, 2014 23.61 23.42 23.42 23.42 785,400 -0.21(-0.89%)
Dec 23, 2014 23.55 23.68 23.41 23.63 1,025,772 +0.15(+0.64%)
Dec 22, 2014 23.34 23.57 23.31 23.48 1,895,594 +0.21(+0.90%)
Dec 19, 2014 23.46 23.50 23.27 23.27 4,638,407 -0.14(-0.60%)
Dec 18, 2014 23.35 23.48 23.29 23.41 1,783,806 +0.11(+0.47%)
Dec 17, 2014 23.07 23.36 23.00 23.30 2,717,968 +0.29(+1.26%)
Dec 16, 2014 23.26 23.45 23.00 23.01 1,479,001 -0.32(-1.37%)
Dec 15, 2014 23.48 23.57 23.25 23.33 1,790,844 -0.15(-0.64%)
Dec 12, 2014 23.60 23.67 23.39 23.48 1,819,462 -0.20(-0.84%)
Dec 11, 2014 23.62 23.71 23.51 23.68 1,351,409 +0.13(+0.55%)
Dec 10, 2014 23.73 23.74 23.51 23.55 994,979 -0.17(-0.72%)
Dec 09, 2014 23.63 23.77 23.56 23.72 1,563,030 +0.06(+0.25%)
Dec 08, 2014 23.70 23.73 23.49 23.66 2,581,357 -0.01(-0.04%)
Dec 05, 2014 23.76 23.76 23.52 23.67 2,669,125 -0.13(-0.55%)
Dec 04, 2014 23.97 24.04 23.71 23.80 2,638,768 -0.16(-0.67%)
Dec 03, 2014 23.89 24.00 23.84 23.96 2,026,171 +0.08(+0.34%)
Dec 02, 2014 23.90 24.05 23.82 23.88 2,060,043 +0.01(+0.04%)
Dec 01, 2014 24.03 24.03 23.85 23.87 1,500,377 -0.19(-0.79%)
Nov 28, 2014 23.83 24.06 23.75 24.06 950,176 +0.21(+0.88%)
Nov 26, 2014 23.78 23.85 23.85 23.85 1,027,900 +0.07(+0.29%)
Nov 25, 2014 23.77 23.80 23.65 23.78 1,167,375 +0.10(+0.42%)
Nov 24, 2014 23.64 23.73 23.56 23.68 2,102,109 +0.08(+0.34%)
Nov 21, 2014 23.60 23.62 23.46 23.60 1,640,657 +0.08(+0.34%)
Nov 20, 2014 23.52 23.60 23.37 23.52 1,112,891 -0.01(-0.04%)
Nov 19, 2014 23.55 23.56 23.38 23.53 1,683,179 -0.04(-0.17%)
Nov 18, 2014 23.63 23.63 23.40 23.57 1,382,538 -0.03(-0.13%)
Nov 17, 2014 23.43 23.62 23.36 23.60 1,796,246 +0.08(+0.34%)
Nov 14, 2014 23.51 23.55 23.39 23.52 1,350,455 +0.02(+0.09%)
Nov 13, 2014 23.17 23.54 23.17 23.50 2,483,499 +0.27(+1.16%)
Nov 12, 2014 23.17 23.27 23.08 23.23 1,687,449 +0.03(+0.13%)
Nov 11, 2014 23.03 23.21 22.99 23.20 905,169 +0.16(+0.69%)
Nov 10, 2014 23.08 23.21 22.98 23.04 1,296,603 +0.01(+0.04%)
Nov 07, 2014 22.84 23.11 22.77 23.03 2,111,432 +0.17(+0.74%)
Nov 06, 2014 22.66 22.97 22.59 22.86 2,921,063 +0.15(+0.66%)
Nov 05, 2014 22.68 22.81 22.47 22.71 2,271,688 +0.13(+0.58%)
Nov 04, 2014 22.62 22.62 22.35 22.58 2,049,248 -0.04(-0.18%)
Nov 03, 2014 22.60 22.65 22.52 22.62 1,897,753 +0.06(+0.27%)
Oct 31, 2014 22.49 22.61 22.36 22.56 1,535,179 +0.13(+0.58%)
Oct 30, 2014 22.29 22.46 22.19 22.43 1,428,279 +0.15(+0.67%)
Oct 29, 2014 22.47 22.47 22.09 22.28 1,165,546 -0.21(-0.93%)
Oct 28, 2014 22.44 22.50 22.30 22.49 1,112,554 +0.11(+0.49%)
Oct 27, 2014 22.26 22.38 22.27 22.38 1,545,798 +0.11(+0.49%)
Oct 24, 2014 22.40 22.44 22.18 22.27 1,667,284 -0.09(-0.40%)
Oct 23, 2014 22.37 22.47 22.27 22.36 2,378,281 +0.01(+0.04%)
Oct 22, 2014 22.52 22.65 22.33 22.35 1,356,022 -0.15(-0.67%)
Oct 21, 2014 22.38 22.51 22.20 22.50 1,859,585 +0.20(+0.90%)
Oct 20, 2014 22.06 22.30 22.03 22.30 1,379,118 +0.26(+1.18%)
Oct 17, 2014 22.13 22.22 22.00 22.04 1,468,267 -0.02(-0.09%)
Oct 16, 2014 21.75 22.16 21.69 22.06 1,644,970 +0.20(+0.91%)
Oct 15, 2014 21.90 22.01 21.53 21.86 3,296,672 -0.13(-0.59%)
Oct 14, 2014 22.13 22.39 21.98 21.99 2,493,930 -0.08(-0.36%)
Oct 13, 2014 22.08 22.34 22.02 22.07 2,437,872 +0.06(+0.27%)
Oct 10, 2014 22.10 22.35 22.00 22.01 2,581,070 -0.14(-0.63%)
Oct 09, 2014 22.25 22.53 22.11 22.15 2,865,695 -0.10(-0.45%)
Oct 08, 2014 21.93 22.25 21.92 22.25 2,941,776 +0.29(+1.32%)
Oct 07, 2014 22.05 22.16 21.91 21.96 2,087,422 -0.12(-0.54%)
Oct 06, 2014 22.00 22.16 21.88 22.08 2,497,820 +0.08(+0.36%)
Oct 03, 2014 22.19 22.21 21.98 22.00 3,853,383 +0.22(+1.01%)
Oct 02, 2014 21.87 22.10 21.76 21.78 5,588,532 -0.12(-0.55%)
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.