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 (%)
Oct 30, 2015 20.23 20.30 20.04 20.09 1,394,832 -0.11(-0.54%)
Oct 29, 2015 20.26 20.34 20.10 20.20 1,423,523 -0.15(-0.74%)
Oct 28, 2015 20.03 20.40 19.95 20.35 2,787,687 +0.36(+1.80%)
Oct 27, 2015 20.24 20.27 19.88 19.99 8,937,367 -0.29(-1.43%)
Oct 26, 2015 20.54 20.59 20.24 20.28 4,227,013 -0.24(-1.17%)
Oct 23, 2015 20.73 20.73 20.48 20.52 1,679,055 -0.10(-0.48%)
Oct 22, 2015 20.61 20.70 20.47 20.62 2,958,635 +0.02(+0.10%)
Oct 21, 2015 20.60 20.71 20.55 20.60 2,166,610 +0.04(+0.19%)
Oct 20, 2015 20.66 20.73 20.50 20.56 2,412,248 -0.16(-0.77%)
Oct 19, 2015 20.68 20.77 20.65 20.72 3,169,031 +0.03(+0.14%)
Oct 16, 2015 20.72 20.82 20.66 20.69 2,088,865 +0.00(+0.00%)
Oct 15, 2015 20.89 21.00 20.64 20.69 2,234,128 -0.11(-0.53%)
Oct 14, 2015 21.05 21.16 20.77 20.80 2,183,386 -0.23(-1.09%)
Oct 13, 2015 21.19 21.27 21.01 21.03 1,630,037 -0.26(-1.22%)
Oct 12, 2015 21.22 21.39 21.19 21.29 1,430,449 +0.10(+0.47%)
Oct 09, 2015 21.41 21.42 21.15 21.19 1,524,161 -0.20(-0.94%)
Oct 08, 2015 21.33 21.44 21.27 21.39 1,126,479 +0.01(+0.05%)
Oct 07, 2015 21.23 21.44 21.14 21.38 1,451,121 +0.26(+1.23%)
Oct 06, 2015 21.07 21.22 21.00 21.12 1,194,015 +0.03(+0.14%)
Oct 05, 2015 20.95 21.10 20.91 21.09 1,679,392 +0.16(+0.76%)
Oct 02, 2015 20.55 20.98 20.40 20.93 2,855,520 +0.33(+1.60%)
Oct 01, 2015 20.51 20.60 20.33 20.60 1,952,461 +0.08(+0.39%)
Sep 30, 2015 20.17 20.56 20.11 20.52 3,079,426 +0.49(+2.45%)
Sep 29, 2015 20.34 20.45 20.01 20.03 3,635,479 -0.28(-1.38%)
Sep 28, 2015 20.84 21.09 20.17 20.31 4,005,741 -1.10(-5.14%)
Sep 25, 2015 21.79 21.79 21.39 21.41 1,943,559 -0.28(-1.29%)
Sep 24, 2015 21.65 21.78 21.48 21.69 1,083,305 -0.05(-0.23%)
Sep 23, 2015 21.56 21.78 21.54 21.74 1,685,388 +0.22(+1.02%)
Sep 22, 2015 21.72 21.80 21.48 21.52 1,970,324 -0.35(-1.60%)
Sep 21, 2015 21.65 21.88 21.62 21.87 1,509,028 +0.30(+1.39%)
Sep 18, 2015 21.62 21.91 21.52 21.57 2,487,432 -0.18(-0.83%)
Sep 17, 2015 21.40 21.98 21.31 21.75 1,753,811 +0.31(+1.45%)
Sep 16, 2015 21.40 21.55 21.30 21.44 1,480,229 +0.07(+0.33%)
Sep 15, 2015 21.41 21.45 21.20 21.37 1,203,267 +0.00(+0.00%)
Sep 14, 2015 21.24 21.38 21.21 21.37 944,397 +0.14(+0.66%)
Sep 11, 2015 21.07 21.23 20.97 21.23 1,417,610 +0.14(+0.66%)
Sep 10, 2015 21.10 21.28 21.02 21.09 1,636,052 +0.00(+0.00%)
Sep 09, 2015 21.36 21.36 21.08 21.09 2,052,387 -0.17(-0.80%)
Sep 08, 2015 21.20 21.31 21.09 21.26 2,682,434 +0.22(+1.05%)
Sep 04, 2015 21.14 21.04 21.04 21.04 2,299,200 -0.24(-1.13%)
Sep 03, 2015 21.18 21.34 21.17 21.28 1,076,837 +0.15(+0.71%)
Sep 02, 2015 21.23 21.33 20.99 21.13 2,459,146 -0.02(-0.09%)
Sep 01, 2015 21.03 21.19 20.90 21.15 3,287,841 -0.13(-0.61%)
Aug 31, 2015 21.32 21.39 21.13 21.28 2,420,978 -0.09(-0.42%)
Aug 28, 2015 21.49 21.57 21.22 21.37 2,165,873 -0.12(-0.56%)
Aug 27, 2015 21.22 21.61 21.13 21.49 2,949,893 +0.35(+1.66%)
Aug 26, 2015 21.14 21.30 20.87 21.14 3,613,144 +0.24(+1.15%)
Aug 25, 2015 21.41 21.45 20.79 20.90 5,094,198 -0.15(-0.71%)
Aug 24, 2015 21.43 21.67 20.51 21.05 6,104,753 -0.88(-4.01%)
Aug 21, 2015 22.20 22.29 21.87 21.93 2,537,853 -0.41(-1.84%)
Aug 20, 2015 22.36 22.46 22.25 22.34 1,431,832 -0.13(-0.58%)
Aug 19, 2015 22.46 22.51 22.25 22.47 1,572,268 -0.04(-0.18%)
Aug 18, 2015 22.65 22.73 22.49 22.51 1,554,079 -0.19(-0.84%)
Aug 17, 2015 22.43 22.74 22.42 22.70 1,367,822 +0.28(+1.25%)
Aug 14, 2015 22.31 22.44 22.30 22.42 1,301,874 +0.06(+0.27%)
Aug 13, 2015 22.25 22.46 22.13 22.36 1,563,992 +0.09(+0.40%)
Aug 12, 2015 22.13 22.29 22.02 22.27 1,947,710 +0.07(+0.32%)
Aug 11, 2015 21.86 22.25 21.82 22.20 2,604,996 +0.36(+1.65%)
Aug 10, 2015 21.93 21.99 21.74 21.84 2,093,527 -0.03(-0.14%)
Aug 07, 2015 21.84 21.90 21.71 21.87 2,078,197 +0.07(+0.32%)
Aug 06, 2015 22.05 22.06 21.61 21.80 2,759,004 -0.20(-0.91%)
Aug 05, 2015 21.95 22.20 21.79 22.00 4,214,719 -0.13(-0.59%)
Aug 04, 2015 21.70 22.16 21.70 22.13 6,653,355 +0.35(+1.61%)
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.