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 31, 2016 22.16 22.27 22.05 22.24 1,246,243 +0.20(+0.91%)
Oct 28, 2016 22.16 21.85 22.04 1,119,742 +0.08(+0.36%)
Oct 27, 2016 22.36 22.38 21.93 21.96 2,459,132 -0.42(-1.88%)
Oct 26, 2016 22.36 22.40 22.15 22.38 1,791,791 -0.03(-0.13%)
Oct 25, 2016 22.30 22.48 22.30 22.41 2,091,344 +0.04(+0.18%)
Oct 24, 2016 22.25 22.40 22.19 22.37 1,343,711 +0.18(+0.81%)
Oct 21, 2016 21.98 22.30 21.95 22.19 1,622,434 +0.16(+0.73%)
Oct 20, 2016 21.99 22.08 21.94 22.03 1,193,517 +0.06(+0.27%)
Oct 19, 2016 21.92 22.01 21.81 21.97 710,132 +0.13(+0.60%)
Oct 18, 2016 21.81 22.01 21.76 21.84 1,070,486 +0.17(+0.78%)
Oct 17, 2016 21.78 21.84 21.67 21.67 1,048,796 -0.11(-0.51%)
Oct 14, 2016 22.02 22.02 21.78 21.78 912,120 -0.12(-0.55%)
Oct 13, 2016 21.61 22.03 21.58 21.90 1,947,990 +0.29(+1.34%)
Oct 12, 2016 21.56 21.80 21.45 21.61 2,106,155 +0.14(+0.65%)
Oct 11, 2016 21.62 21.65 21.42 21.47 1,979,479 -0.18(-0.83%)
Oct 10, 2016 21.64 21.81 21.61 21.65 1,775,841 +0.08(+0.37%)
Oct 07, 2016 21.60 21.78 21.43 21.57 1,985,914 -0.02(-0.09%)
Oct 06, 2016 21.81 21.86 21.53 21.59 2,619,186 -0.22(-1.01%)
Oct 05, 2016 22.14 22.14 21.78 21.81 1,426,809 -0.09(-0.41%)
Oct 04, 2016 22.20 22.20 21.76 21.90 3,378,101 -0.30(-1.35%)
Oct 03, 2016 22.50 22.52 22.17 22.20 1,822,708 -0.32(-1.42%)
Sep 30, 2016 22.59 22.70 22.51 22.52 1,348,237 -0.05(-0.22%)
Sep 29, 2016 22.66 22.74 22.45 22.57 2,669,071 -0.09(-0.40%)
Sep 28, 2016 22.70 22.89 22.44 22.66 2,616,544 -0.45(-1.95%)
Sep 27, 2016 23.18 23.30 23.07 23.11 3,000,504 -0.09(-0.39%)
Sep 26, 2016 23.05 23.32 23.02 23.20 2,446,851 +0.20(+0.87%)
Sep 23, 2016 23.12 23.16 22.97 23.00 1,267,965 -0.18(-0.78%)
Sep 22, 2016 23.10 23.24 23.07 23.18 2,714,834 +0.14(+0.61%)
Sep 21, 2016 22.99 23.06 22.83 23.04 3,768,020 +0.16(+0.70%)
Sep 20, 2016 22.90 23.00 22.85 22.88 3,216,621 +0.04(+0.18%)
Sep 19, 2016 22.49 22.86 22.47 22.84 2,089,094 +0.45(+2.01%)
Sep 16, 2016 22.38 22.49 22.26 22.39 3,477,607 -0.10(-0.44%)
Sep 15, 2016 22.45 22.70 22.34 22.49 2,125,073 +0.04(+0.18%)
Sep 14, 2016 22.39 22.66 22.32 22.45 2,393,095 +0.14(+0.63%)
Sep 13, 2016 22.47 22.55 22.27 22.31 2,771,214 -0.28(-1.24%)
Sep 12, 2016 22.22 22.66 22.12 22.59 2,406,286 +0.26(+1.16%)
Sep 09, 2016 23.02 23.02 22.30 22.33 4,565,448 -0.70(-3.04%)
Sep 08, 2016 23.27 23.30 23.03 23.03 3,822,816 -0.27(-1.16%)
Sep 07, 2016 23.25 23.46 23.18 23.30 3,357,700 +0.05(+0.22%)
Sep 06, 2016 23.20 23.26 22.94 23.25 2,257,955 +0.10(+0.43%)
Sep 02, 2016 22.98 23.15 23.15 23.15 1,770,300 +0.25(+1.09%)
Sep 01, 2016 22.85 22.99 22.70 22.90 2,152,145 +0.00(+0.00%)
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%)
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.