Starwood Property Trust (NY: STWD )

25.90 USD -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.71 22.90 22.71 22.90 2,098,604 +0.12(+0.53%)
Aug 30, 2016 22.70 22.80 22.61 22.78 1,785,916 +0.13(+0.57%)
Aug 29, 2016 22.36 22.74 22.35 22.65 2,255,221 +0.33(+1.48%)
Aug 26, 2016 22.48 22.62 22.12 22.32 3,170,662 -0.11(-0.49%)
Aug 25, 2016 22.28 22.48 22.26 22.43 1,019,602 +0.15(+0.67%)
Aug 24, 2016 22.55 22.55 22.25 22.28 1,472,912 -0.19(-0.85%)
Aug 23, 2016 22.34 22.50 22.30 22.47 2,192,989 +0.23(+1.03%)
Aug 22, 2016 22.20 22.30 22.10 22.24 1,025,153 +0.02(+0.09%)
Aug 19, 2016 22.10 22.22 22.00 22.22 1,070,422 +0.11(+0.50%)
Aug 18, 2016 22.00 22.23 22.00 22.11 1,376,142 +0.12(+0.55%)
Aug 17, 2016 22.12 22.13 21.87 21.99 3,784,152 -0.06(-0.27%)
Aug 16, 2016 22.25 22.25 22.01 22.05 1,866,085 -0.20(-0.90%)
Aug 15, 2016 22.41 22.51 22.23 22.25 2,537,390 -0.29(-1.29%)
Aug 12, 2016 22.44 22.60 22.43 22.54 1,616,215 +0.12(+0.54%)
Aug 11, 2016 22.49 22.53 22.35 22.42 1,957,786 -0.03(-0.13%)
Aug 10, 2016 22.37 22.56 22.28 22.45 1,762,329 +0.03(+0.13%)
Aug 09, 2016 22.30 22.43 22.15 22.42 1,488,213 +0.11(+0.49%)
Aug 08, 2016 22.39 22.49 22.26 22.31 1,502,125 -0.08(-0.36%)
Aug 05, 2016 22.22 22.45 22.15 22.39 2,219,639 +0.19(+0.86%)
Aug 04, 2016 21.83 22.20 21.78 22.20 3,149,757 +0.45(+2.07%)
Aug 03, 2016 21.58 21.75 21.48 21.75 2,228,679 +0.14(+0.65%)
Aug 02, 2016 21.96 21.99 21.57 21.61 3,013,757 -0.38(-1.73%)
Aug 01, 2016 21.78 22.00 21.76 21.99 2,288,031 +0.19(+0.87%)
Jul 29, 2016 21.67 21.81 21.64 21.80 1,268,049 +0.15(+0.69%)
Jul 28, 2016 21.48 21.69 21.43 21.65 2,050,869 +0.14(+0.65%)
Jul 27, 2016 21.51 21.62 21.31 21.51 1,166,355 -0.04(-0.19%)
Jul 26, 2016 21.41 21.58 21.35 21.55 1,953,137 +0.19(+0.89%)
Jul 25, 2016 21.50 21.60 21.36 21.36 1,903,765 -0.18(-0.84%)
Jul 22, 2016 21.45 21.63 21.44 21.54 746,890 +0.11(+0.51%)
Jul 21, 2016 21.40 21.49 21.35 21.43 1,050,231 -0.02(-0.09%)
Jul 20, 2016 21.47 21.51 21.33 21.45 1,323,542 -0.02(-0.09%)
Jul 19, 2016 21.26 21.47 21.25 21.47 1,472,555 +0.16(+0.75%)
Jul 18, 2016 21.15 21.32 21.13 21.31 1,851,533 +0.20(+0.95%)
Jul 15, 2016 20.96 21.11 20.89 21.11 1,173,024 +0.15(+0.72%)
Jul 14, 2016 21.08 21.14 20.93 20.96 1,445,958 -0.07(-0.33%)
Jul 13, 2016 21.02 21.08 20.86 21.03 2,219,700 +0.00(+0.00%)
Jul 12, 2016 20.98 21.10 20.86 21.03 2,566,203 +0.12(+0.57%)
Jul 11, 2016 20.75 20.92 20.74 20.91 1,514,002 +0.16(+0.77%)
Jul 08, 2016 20.49 20.77 20.39 20.75 1,507,674 +0.36(+1.77%)
Jul 07, 2016 20.62 20.66 20.31 20.39 1,344,857 -0.26(-1.26%)
Jul 06, 2016 20.52 20.67 20.25 20.65 2,901,545 +0.09(+0.44%)
Jul 05, 2016 20.62 20.69 20.47 20.56 2,905,089 -0.10(-0.48%)
Jul 01, 2016 20.73 20.66 20.66 20.66 1,457,300 -0.06(-0.29%)
Jun 30, 2016 20.57 20.72 20.40 20.72 2,169,044 +0.15(+0.73%)
Jun 29, 2016 20.52 20.67 20.50 20.57 2,350,736 +0.19(+0.93%)
Jun 28, 2016 19.98 20.39 19.89 20.38 3,067,936 +0.30(+1.49%)
Jun 27, 2016 20.48 20.53 20.04 20.08 2,579,951 -0.40(-1.95%)
Jun 24, 2016 20.45 20.72 20.22 20.48 3,057,663 -0.26(-1.25%)
Jun 23, 2016 20.71 20.78 20.64 20.74 1,138,710 +0.21(+1.02%)
Jun 22, 2016 20.65 20.73 20.52 20.53 1,819,529 -0.17(-0.82%)
Jun 21, 2016 20.70 20.77 20.58 20.70 1,821,136 +0.01(+0.05%)
Jun 20, 2016 20.67 20.99 20.66 20.69 2,332,716 +0.20(+0.98%)
Jun 17, 2016 20.89 20.95 20.42 20.49 6,207,077 -0.43(-2.06%)
Jun 16, 2016 20.75 20.92 20.60 20.92 2,090,825 +0.18(+0.87%)
Jun 15, 2016 20.74 20.88 20.67 20.74 2,135,880 -0.02(-0.10%)
Jun 14, 2016 20.84 20.90 20.70 20.76 2,028,155 -0.08(-0.38%)
Jun 13, 2016 20.93 21.06 20.80 20.84 1,787,993 -0.14(-0.67%)
Jun 10, 2016 20.93 21.03 20.89 20.98 1,387,542 -0.16(-0.76%)
Jun 09, 2016 20.94 21.18 20.86 21.14 1,221,745 +0.22(+1.05%)
Jun 08, 2016 20.80 20.96 20.79 20.92 1,941,815 +0.18(+0.87%)
Jun 07, 2016 20.86 20.87 20.71 20.74 1,674,420 -0.03(-0.14%)
Jun 06, 2016 20.83 20.89 20.70 20.77 1,403,332 -0.08(-0.38%)
Jun 03, 2016 20.97 21.09 20.70 20.85 1,917,610 -0.03(-0.14%)
Jun 02, 2016 20.60 20.91 20.60 20.88 1,862,877 +0.16(+0.77%)
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.