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 (%)
Mar 31, 2011 22.50 22.50 22.18 22.30 426,514 -0.17(-0.76%)
Mar 30, 2011 22.64 22.64 22.37 22.47 521,270 -0.03(-0.13%)
Mar 29, 2011 22.45 22.61 22.31 22.50 392,188 -0.45(-1.96%)
Mar 28, 2011 23.15 23.23 22.49 22.95 736,098 -0.11(-0.48%)
Mar 25, 2011 22.86 23.20 22.81 23.06 342,490 +0.24(+1.05%)
Mar 24, 2011 22.93 22.93 22.70 22.82 242,092 +0.06(+0.26%)
Mar 23, 2011 22.76 22.89 22.56 22.76 298,684 +0.06(+0.26%)
Mar 22, 2011 22.74 22.90 22.55 22.70 317,349 +0.07(+0.31%)
Mar 21, 2011 22.56 22.70 22.53 22.63 277,853 +0.24(+1.07%)
Mar 18, 2011 22.43 22.43 22.24 22.39 338,472 +0.10(+0.45%)
Mar 17, 2011 22.42 22.65 22.21 22.29 305,088 +0.14(+0.63%)
Mar 16, 2011 22.64 22.64 21.88 22.15 840,594 -0.49(-2.16%)
Mar 15, 2011 22.60 22.94 22.56 22.64 446,729 -0.30(-1.31%)
Mar 14, 2011 22.93 23.09 22.87 22.94 390,228 -0.06(-0.26%)
Mar 11, 2011 22.88 23.10 22.80 23.00 414,745 +0.12(+0.52%)
Mar 10, 2011 23.23 23.23 22.72 22.88 773,334 -0.48(-2.05%)
Mar 09, 2011 23.08 23.46 23.03 23.36 482,081 +0.30(+1.30%)
Mar 08, 2011 22.70 23.15 22.70 23.06 693,037 +0.26(+1.14%)
Mar 07, 2011 22.80 23.03 22.67 22.80 1,398,778 +0.08(+0.35%)
Mar 04, 2011 22.78 22.83 22.56 22.72 357,948 -0.01(-0.04%)
Mar 03, 2011 22.72 22.96 22.53 22.73 549,128 +0.18(+0.80%)
Mar 02, 2011 22.90 22.90 22.41 22.55 743,048 -0.45(-1.96%)
Mar 01, 2011 23.48 23.67 22.81 23.00 396,359 -0.39(-1.67%)
Feb 28, 2011 23.40 23.53 23.22 23.39 327,471 +0.09(+0.39%)
Feb 25, 2011 22.93 23.30 22.84 23.30 361,622 +0.45(+1.97%)
Feb 24, 2011 22.63 22.88 22.50 22.85 319,251 +0.29(+1.29%)
Feb 23, 2011 22.80 22.81 22.48 22.56 390,095 -0.16(-0.70%)
Feb 22, 2011 23.01 23.20 22.71 22.72 366,157 -0.43(-1.86%)
Feb 18, 2011 23.17 23.24 22.85 23.15 512,795 -0.01(-0.04%)
Feb 17, 2011 22.98 23.16 22.85 23.16 346,648 +0.29(+1.27%)
Feb 16, 2011 22.99 22.99 22.82 22.87 207,129 +0.00(+0.00%)
Feb 15, 2011 22.79 23.00 22.67 22.87 557,776 -0.01(-0.04%)
Feb 14, 2011 22.71 22.94 22.58 22.88 259,413 +0.24(+1.06%)
Feb 11, 2011 22.52 22.64 22.49 22.64 569,667 +0.12(+0.53%)
Feb 10, 2011 22.49 22.64 22.35 22.52 387,134 -0.04(-0.18%)
Feb 09, 2011 22.50 22.60 22.47 22.56 475,088 -0.04(-0.18%)
Feb 08, 2011 22.55 22.66 22.39 22.60 566,327 +0.13(+0.58%)
Feb 07, 2011 22.17 22.57 22.15 22.47 616,753 +0.36(+1.63%)
Feb 04, 2011 22.21 22.28 21.96 22.11 479,857 -0.06(-0.27%)
Feb 03, 2011 22.31 22.36 22.04 22.17 333,162 -0.11(-0.49%)
Feb 02, 2011 22.58 22.62 22.27 22.28 416,864 -0.33(-1.46%)
Feb 01, 2011 22.58 22.64 22.34 22.61 614,277 +0.10(+0.44%)
Jan 31, 2011 22.37 22.57 22.00 22.51 2,961,130 +0.29(+1.31%)
Jan 28, 2011 22.71 23.60 22.18 22.22 935,936 -0.36(-1.59%)
Jan 27, 2011 22.43 22.64 22.20 22.58 330,002 +0.20(+0.89%)
Jan 26, 2011 22.36 22.68 22.25 22.38 476,018 +0.18(+0.81%)
Jan 25, 2011 21.79 22.33 21.71 22.20 380,601 +0.44(+2.02%)
Jan 24, 2011 21.95 22.08 21.70 21.76 525,292 -0.15(-0.68%)
Jan 21, 2011 21.93 21.99 21.75 21.91 227,388 +0.08(+0.37%)
Jan 20, 2011 21.89 22.09 21.80 21.83 295,308 -0.15(-0.68%)
Jan 19, 2011 22.02 22.02 21.74 21.98 457,054 +0.01(+0.05%)
Jan 18, 2011 22.23 22.23 21.82 21.97 477,110 -0.19(-0.86%)
Jan 14, 2011 21.75 22.19 21.68 22.16 351,250 +0.43(+1.98%)
Jan 13, 2011 21.66 21.90 21.60 21.73 285,426 +0.11(+0.51%)
Jan 12, 2011 21.83 21.85 21.48 21.62 418,492 -0.12(-0.55%)
Jan 11, 2011 21.52 21.75 21.35 21.74 418,162 +0.22(+1.02%)
Jan 10, 2011 21.44 21.52 21.25 21.52 320,711 +0.01(+0.05%)
Jan 07, 2011 21.49 21.62 21.26 21.51 295,039 +0.07(+0.33%)
Jan 06, 2011 21.46 21.50 21.34 21.44 256,485 -0.06(-0.28%)
Jan 05, 2011 21.48 21.57 21.13 21.50 549,996 +0.01(+0.05%)
Jan 04, 2011 21.70 21.70 21.12 21.49 1,006,631 -0.19(-0.88%)
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.