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 (%)
Feb 27, 2015 24.39 24.58 24.33 24.40 1,536,314 +0.06(+0.25%)
Feb 26, 2015 24.40 24.50 24.26 24.34 1,363,030 -0.02(-0.08%)
Feb 25, 2015 24.31 24.62 24.29 24.36 2,512,335 +0.08(+0.33%)
Feb 24, 2015 24.53 24.56 24.15 24.28 2,146,083 -0.25(-1.02%)
Feb 23, 2015 24.43 24.67 24.42 24.53 1,924,867 +0.12(+0.49%)
Feb 20, 2015 24.28 24.49 24.28 24.41 1,643,315 +0.13(+0.54%)
Feb 19, 2015 24.30 24.37 24.10 24.28 1,186,344 -0.06(-0.25%)
Feb 18, 2015 24.31 24.38 24.23 24.34 1,940,116 +0.04(+0.16%)
Feb 17, 2015 24.25 24.50 24.20 24.30 2,416,268 +0.06(+0.25%)
Feb 13, 2015 24.29 24.24 24.24 24.24 1,748,200 -0.10(-0.41%)
Feb 12, 2015 24.22 24.39 24.12 24.34 1,240,227 +0.22(+0.91%)
Feb 11, 2015 24.24 24.31 24.06 24.12 964,671 -0.08(-0.33%)
Feb 10, 2015 24.20 24.28 24.08 24.20 1,079,366 +0.05(+0.21%)
Feb 09, 2015 24.10 24.29 24.03 24.15 1,581,675 +0.05(+0.21%)
Feb 06, 2015 24.38 24.38 23.96 24.10 1,984,845 -0.33(-1.35%)
Feb 05, 2015 24.19 24.47 24.12 24.43 2,071,774 +0.33(+1.37%)
Feb 04, 2015 24.16 24.16 23.93 24.10 2,608,760 -0.09(-0.37%)
Feb 03, 2015 24.07 24.34 23.92 24.19 2,377,102 +0.16(+0.67%)
Feb 02, 2015 23.94 24.03 23.72 24.03 1,402,203 +0.10(+0.42%)
Jan 30, 2015 24.04 24.07 23.84 23.93 1,631,127 -0.12(-0.50%)
Jan 29, 2015 24.05 24.17 23.74 24.05 1,291,722 +0.04(+0.17%)
Jan 28, 2015 24.19 24.25 23.90 24.01 1,516,283 -0.09(-0.37%)
Jan 27, 2015 24.07 24.17 23.90 24.10 808,714 -0.09(-0.37%)
Jan 26, 2015 24.06 24.20 23.97 24.19 1,606,941 +0.13(+0.54%)
Jan 23, 2015 24.16 24.30 23.93 24.06 2,534,367 -0.06(-0.25%)
Jan 22, 2015 23.60 24.12 23.54 24.12 3,733,247 +0.61(+2.59%)
Jan 21, 2015 23.46 23.64 23.41 23.51 1,595,810 +0.07(+0.30%)
Jan 20, 2015 23.77 23.84 23.32 23.44 2,097,889 -0.28(-1.18%)
Jan 16, 2015 23.65 23.75 23.50 23.72 1,407,539 +0.04(+0.17%)
Jan 15, 2015 23.87 23.90 23.62 23.68 1,601,743 -0.18(-0.75%)
Jan 14, 2015 23.83 23.86 23.61 23.86 1,865,784 +0.12(+0.51%)
Jan 13, 2015 23.85 23.85 23.56 23.74 1,815,129 -0.01(-0.04%)
Jan 12, 2015 23.72 23.83 23.53 23.75 1,850,927 +0.10(+0.42%)
Jan 09, 2015 23.86 23.86 23.65 23.65 909,935 -0.21(-0.88%)
Jan 08, 2015 23.62 23.86 23.55 23.86 2,204,327 +0.24(+1.02%)
Jan 07, 2015 23.42 23.62 23.31 23.62 3,720,824 +0.23(+0.98%)
Jan 06, 2015 23.31 23.58 23.26 23.39 3,209,537 +0.15(+0.65%)
Jan 05, 2015 23.30 23.36 23.15 23.24 1,443,153 -0.17(-0.73%)
Jan 02, 2015 23.28 23.43 23.12 23.41 1,275,433 +0.17(+0.73%)
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%)
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.