Starwood Property Trust (NY: STWD )

21.32 -0.09 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.37 13.43 13.05 13.14 8,458,530 -0.20(-1.50%)
Jan 30, 2018 13.39 13.41 13.33 13.34 4,485,342 -0.06(-0.48%)
Jan 29, 2018 13.52 13.55 13.39 13.41 4,806,993 -0.16(-1.19%)
Jan 26, 2018 13.61 13.61 13.47 13.57 4,468,407 +0.04(+0.29%)
Jan 25, 2018 13.53 13.57 13.50 13.53 2,126,667 +0.00(+0.00%)
Jan 24, 2018 13.59 13.61 13.52 13.53 2,374,016 -0.04(-0.28%)
Jan 23, 2018 13.54 13.57 13.52 13.57 2,885,781 +0.02(+0.14%)
Jan 22, 2018 13.50 13.55 13.50 13.55 2,252,314 +0.06(+0.43%)
Jan 19, 2018 13.44 13.50 13.43 13.49 2,159,157 +0.04(+0.29%)
Jan 18, 2018 13.54 13.56 13.44 13.45 3,151,060 -0.10(-0.76%)
Jan 17, 2018 13.54 13.61 13.54 13.55 3,158,719 +0.04(+0.29%)
Jan 16, 2018 13.54 13.61 13.52 13.52 4,729,125 +0.02(+0.14%)
Jan 12, 2018 13.50 13.50 13.50 0 -0.10(-0.76%)
Jan 11, 2018 13.52 13.61 13.52 13.60 3,109,933 +0.08(+0.62%)
Jan 10, 2018 13.55 13.52 3,691,363 +0.04(+0.29%)
Jan 09, 2018 13.63 13.63 13.43 13.48 3,119,656 -0.11(-0.81%)
Jan 08, 2018 13.50 13.64 13.49 13.59 3,180,819 +0.10(+0.76%)
Jan 05, 2018 13.41 13.48 13.39 13.48 4,336,941 +0.08(+0.58%)
Jan 04, 2018 13.55 13.61 13.40 13.41 6,955,477 -0.16(-1.19%)
Jan 03, 2018 13.62 13.71 13.55 13.57 3,118,808 -0.09(-0.66%)
Jan 02, 2018 13.82 13.85 13.61 13.66 3,763,144 -0.10(-0.75%)
Dec 29, 2017 13.76 13.76 13.76 0 -0.05(-0.37%)
Dec 28, 2017 13.81 13.84 13.69 13.81 3,751,807 +0.08(+0.56%)
Dec 27, 2017 13.74 13.80 13.70 13.74 2,827,957 +0.00(+0.00%)
Dec 26, 2017 13.74 13.77 13.71 13.74 2,218,639 +0.04(+0.28%)
Dec 22, 2017 13.72 13.72 13.65 13.70 2,491,903 +0.00(+0.00%)
Dec 21, 2017 13.70 13.74 13.66 13.70 3,705,885 +0.06(+0.42%)
Dec 20, 2017 13.65 13.74 13.63 13.64 2,045,181 +0.03(+0.23%)
Dec 19, 2017 13.79 13.83 13.61 13.61 3,681,191 -0.16(-1.19%)
Dec 18, 2017 13.75 13.84 13.72 13.77 2,987,603 +0.03(+0.23%)
Dec 15, 2017 13.70 13.77 13.67 13.74 3,636,152 +0.08(+0.60%)
Dec 14, 2017 13.71 13.72 13.65 13.66 1,709,018 -0.03(-0.23%)
Dec 13, 2017 13.65 13.73 13.63 13.69 2,604,633 +0.03(+0.23%)
Dec 12, 2017 13.65 13.68 13.62 13.66 2,200,290 -0.01(-0.05%)
Dec 11, 2017 13.69 13.70 13.66 13.67 2,981,957 -0.03(-0.18%)
Dec 08, 2017 13.71 13.74 13.60 13.69 2,950,864 -0.01(-0.05%)
Dec 07, 2017 13.63 13.74 13.62 13.70 1,605,384 +0.06(+0.42%)
Dec 06, 2017 13.68 13.71 13.63 13.64 1,466,302 -0.03(-0.18%)
Dec 05, 2017 13.67 13.74 13.67 13.67 1,845,362 -0.05(-0.37%)
Dec 04, 2017 13.67 13.72 13.64 13.72 2,306,565 +0.07(+0.51%)
Dec 01, 2017 13.65 13.68 13.58 13.65 2,489,661 -0.02(-0.14%)
Nov 30, 2017 13.68 13.76 13.66 13.67 2,205,669 -0.03(-0.23%)
Nov 29, 2017 13.68 13.71 13.62 13.70 2,084,959 +0.02(+0.14%)
Nov 28, 2017 13.67 13.71 13.64 13.68 1,212,866 +0.01(+0.05%)
Nov 27, 2017 13.70 13.74 13.67 13.67 1,796,329 -0.01(-0.09%)
Nov 24, 2017 13.73 13.75 13.68 13.68 467,945 -0.04(-0.32%)
Nov 22, 2017 13.62 13.74 13.61 13.73 1,589,571 +0.06(+0.41%)
Nov 21, 2017 13.65 13.67 13.60 13.67 2,216,224 +0.06(+0.46%)
Nov 20, 2017 13.60 13.64 13.56 13.61 1,996,638 +0.01(+0.05%)
Nov 17, 2017 13.56 13.65 13.56 13.60 1,903,204 +0.02(+0.14%)
Nov 16, 2017 13.57 13.63 13.53 13.58 2,444,589 +0.01(+0.09%)
Nov 15, 2017 13.65 13.66 13.56 13.57 2,142,087 -0.12(-0.88%)
Nov 14, 2017 13.65 13.73 13.60 13.69 5,927,608 +0.04(+0.32%)
Nov 13, 2017 13.57 13.67 13.56 13.65 4,561,172 +0.08(+0.56%)
Nov 10, 2017 13.79 13.80 13.57 13.57 3,976,457 -0.21(-1.56%)
Nov 09, 2017 13.69 13.80 13.54 13.79 5,207,950 +0.11(+0.78%)
Nov 08, 2017 13.67 13.73 13.54 13.68 4,019,346 +0.15(+1.12%)
Nov 07, 2017 13.41 13.55 13.41 13.53 2,729,785 +0.09(+0.66%)
Nov 06, 2017 13.60 13.62 13.43 13.44 3,378,563 -0.18(-1.34%)
Nov 03, 2017 13.62 13.67 13.58 13.62 2,191,596 -0.04(-0.28%)
Nov 02, 2017 13.64 13.69 13.53 13.66 3,424,696 +0.03(+0.18%)
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.