Starwood Property Trust (NY: STWD )

25.85 USD +0.06 (+0.23%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.54 18.96 18.49 18.93 2,485,910 +0.41(+2.21%)
Mar 30, 2016 18.64 18.78 18.47 18.52 2,253,128 -0.06(-0.32%)
Mar 29, 2016 18.82 18.82 18.18 18.58 5,985,711 -0.59(-3.08%)
Mar 28, 2016 18.92 19.22 18.92 19.17 3,136,837 +0.28(+1.48%)
Mar 24, 2016 18.99 18.89 18.89 18.89 2,749,400 -0.12(-0.63%)
Mar 23, 2016 19.38 19.40 19.01 19.01 2,278,220 -0.43(-2.21%)
Mar 22, 2016 19.15 19.56 18.99 19.44 2,867,211 +0.20(+1.04%)
Mar 21, 2016 19.06 19.43 19.03 19.24 2,489,998 +0.18(+0.94%)
Mar 18, 2016 19.01 19.23 18.99 19.06 4,005,276 +0.17(+0.90%)
Mar 17, 2016 18.60 19.00 18.46 18.89 2,506,581 +0.32(+1.72%)
Mar 16, 2016 18.19 18.62 18.13 18.57 2,156,667 +0.40(+2.20%)
Mar 15, 2016 18.34 18.34 17.96 18.17 1,836,222 -0.29(-1.57%)
Mar 14, 2016 18.76 18.80 18.42 18.46 2,860,761 -0.26(-1.39%)
Mar 11, 2016 18.10 18.75 17.98 18.72 5,869,841 +0.75(+4.17%)
Mar 10, 2016 18.30 18.40 17.92 17.97 3,630,541 -0.27(-1.48%)
Mar 09, 2016 18.16 18.45 18.00 18.24 2,738,729 +0.12(+0.66%)
Mar 08, 2016 18.59 18.60 18.10 18.12 2,652,728 -0.48(-2.58%)
Mar 07, 2016 18.50 18.71 18.42 18.60 3,296,421 +0.08(+0.43%)
Mar 04, 2016 18.49 18.77 18.32 18.52 2,091,148 +0.03(+0.16%)
Mar 03, 2016 18.14 18.49 18.02 18.49 3,010,242 +0.41(+2.27%)
Mar 02, 2016 18.10 18.22 17.98 18.08 2,492,937 -0.04(-0.22%)
Mar 01, 2016 17.62 18.12 17.51 18.12 3,600,457 +0.58(+3.31%)
Feb 29, 2016 17.83 17.88 17.45 17.54 2,626,801 -0.37(-2.07%)
Feb 26, 2016 18.41 18.52 17.86 17.91 2,768,385 -0.54(-2.93%)
Feb 25, 2016 17.78 18.47 17.75 18.45 2,801,581 +0.70(+3.94%)
Feb 24, 2016 17.61 17.78 17.29 17.75 3,731,228 +0.05(+0.28%)
Feb 23, 2016 17.85 18.00 17.63 17.70 1,725,343 -0.26(-1.45%)
Feb 22, 2016 17.72 18.10 17.72 17.96 1,563,785 +0.33(+1.87%)
Feb 19, 2016 17.85 17.90 17.57 17.63 1,613,651 -0.24(-1.34%)
Feb 18, 2016 17.86 17.97 17.67 17.87 1,949,450 +0.01(+0.06%)
Feb 17, 2016 17.48 17.99 17.48 17.86 2,328,849 +0.45(+2.58%)
Feb 16, 2016 17.30 17.45 17.06 17.41 2,284,559 +0.26(+1.52%)
Feb 12, 2016 17.07 17.15 17.15 17.15 2,375,900 +0.22(+1.30%)
Feb 11, 2016 17.36 17.38 16.69 16.93 4,047,227 -0.75(-4.24%)
Feb 10, 2016 17.64 17.89 17.51 17.68 2,225,575 +0.16(+0.91%)
Feb 09, 2016 17.55 17.88 17.33 17.52 2,083,622 -0.27(-1.52%)
Feb 08, 2016 18.29 18.30 17.61 17.79 2,899,952 -0.56(-3.05%)
Feb 05, 2016 18.69 18.83 18.35 18.35 2,269,667 -0.41(-2.19%)
Feb 04, 2016 18.77 19.07 18.62 18.76 2,288,877 -0.04(-0.21%)
Feb 03, 2016 18.54 18.88 18.37 18.80 2,207,834 +0.34(+1.84%)
Feb 02, 2016 18.61 18.70 18.23 18.46 1,770,472 -0.19(-1.02%)
Feb 01, 2016 19.02 19.06 18.61 18.65 2,618,316 -0.39(-2.05%)
Jan 29, 2016 18.84 19.22 18.76 19.04 3,117,872 +0.32(+1.71%)
Jan 28, 2016 18.80 19.05 18.64 18.72 3,266,831 +0.08(+0.43%)
Jan 27, 2016 18.53 18.91 18.43 18.64 2,976,778 +0.03(+0.16%)
Jan 26, 2016 17.88 18.66 17.88 18.61 4,462,509 +0.88(+4.96%)
Jan 25, 2016 18.05 18.15 17.64 17.73 3,216,806 -0.35(-1.94%)
Jan 22, 2016 17.64 18.28 17.42 18.08 3,662,226 +0.67(+3.85%)
Jan 21, 2016 17.58 17.83 17.37 17.41 2,588,940 -0.12(-0.68%)
Jan 20, 2016 18.30 18.37 17.13 17.53 5,505,213 -0.82(-4.47%)
Jan 19, 2016 18.73 18.74 18.30 18.35 3,708,262 -0.30(-1.61%)
Jan 15, 2016 19.01 18.65 18.65 18.65 4,472,200 -0.48(-2.51%)
Jan 14, 2016 19.55 19.63 19.04 19.13 4,463,975 -0.43(-2.20%)
Jan 13, 2016 19.79 19.89 19.38 19.56 3,675,807 -0.42(-2.10%)
Jan 12, 2016 20.19 20.21 19.73 19.98 1,928,853 +0.00(+0.00%)
Jan 11, 2016 19.92 20.00 19.70 19.98 2,472,912 +0.14(+0.71%)
Jan 08, 2016 20.29 20.40 19.77 19.84 2,824,542 -0.38(-1.88%)
Jan 07, 2016 20.52 20.70 20.22 20.22 1,478,078 -0.54(-2.60%)
Jan 06, 2016 20.61 20.95 20.51 20.76 1,660,089 +0.11(+0.53%)
Jan 05, 2016 20.47 20.80 20.40 20.65 1,999,686 +0.26(+1.28%)
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.