Starwood Property Trust (NY: STWD )

19.81 -0.15 (-0.75%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.171 9.224 9.167 9.224 2,016,005 +0.08(+0.86%)
Mar 29, 2012 9.110 9.198 9.075 9.145 1,381,852 +0.00(+0.00%)
Mar 28, 2012 9.237 9.237 9.084 9.145 2,188,082 -0.27(-2.89%)
Mar 27, 2012 9.544 9.562 9.413 9.417 3,077,146 -0.10(-1.06%)
Mar 26, 2012 9.501 9.548 9.444 9.518 2,486,928 +0.08(+0.88%)
Mar 23, 2012 9.435 9.448 9.404 9.435 1,779,088 +0.00(+0.05%)
Mar 22, 2012 9.387 9.487 9.325 9.430 2,170,955 -0.00(-0.05%)
Mar 21, 2012 9.444 9.474 9.395 9.435 1,806,310 +0.04(+0.42%)
Mar 20, 2012 9.365 9.466 9.347 9.395 990,593 +0.00(+0.00%)
Mar 19, 2012 9.400 9.474 9.351 9.395 2,214,208 -0.00(-0.05%)
Mar 16, 2012 9.303 9.417 9.281 9.400 4,721,562 +0.12(+1.28%)
Mar 15, 2012 9.176 9.321 9.158 9.281 1,456,211 +0.13(+1.39%)
Mar 14, 2012 9.308 9.312 9.141 9.154 1,284,365 -0.15(-1.60%)
Mar 13, 2012 9.272 9.312 9.189 9.303 1,563,992 +0.10(+1.10%)
Mar 12, 2012 9.215 9.229 9.163 9.202 1,386,644 +0.01(+0.10%)
Mar 09, 2012 9.128 9.257 9.062 9.193 1,697,593 +0.07(+0.72%)
Mar 08, 2012 9.110 9.193 9.044 9.128 1,556,087 +0.04(+0.48%)
Mar 07, 2012 9.079 9.084 8.987 9.084 999,640 +0.07(+0.73%)
Mar 06, 2012 9.084 9.202 8.996 9.018 2,022,281 -0.18(-1.96%)
Mar 05, 2012 9.022 9.215 8.899 9.198 3,473,609 +0.18(+2.00%)
Mar 02, 2012 8.781 9.171 8.777 9.018 6,096,380 +0.25(+2.90%)
Mar 01, 2012 8.733 8.783 8.605 8.763 2,589,096 +0.10(+1.17%)
Feb 29, 2012 8.798 8.877 8.662 8.662 2,990,201 -0.16(-1.79%)
Feb 28, 2012 8.917 8.943 8.768 8.820 1,674,823 -0.12(-1.33%)
Feb 27, 2012 8.763 8.939 8.724 8.939 1,902,981 +0.14(+1.65%)
Feb 24, 2012 8.733 8.842 8.715 8.794 865,512 +0.04(+0.40%)
Feb 23, 2012 8.684 8.772 8.669 8.759 874,539 +0.09(+1.06%)
Feb 22, 2012 8.777 8.777 8.641 8.667 1,266,581 -0.12(-1.35%)
Feb 21, 2012 8.785 8.851 8.755 8.785 1,934,297 -0.10(-1.14%)
Feb 17, 2012 8.882 8.913 8.838 8.886 849,684 +0.04(+0.45%)
Feb 16, 2012 8.728 8.882 8.728 8.847 1,018,830 +0.09(+1.05%)
Feb 15, 2012 8.741 8.829 8.684 8.755 1,053,240 +0.06(+0.66%)
Feb 14, 2012 8.794 8.812 8.673 8.698 759,573 -0.11(-1.20%)
Feb 13, 2012 8.777 8.869 8.746 8.803 1,310,835 +0.09(+1.06%)
Feb 10, 2012 8.720 8.798 8.680 8.711 962,760 -0.06(-0.70%)
Feb 09, 2012 8.750 8.816 8.698 8.772 1,482,251 +0.04(+0.45%)
Feb 08, 2012 8.741 8.777 8.711 8.733 1,551,285 +0.01(+0.10%)
Feb 07, 2012 8.614 8.728 8.601 8.724 1,324,743 +0.11(+1.27%)
Feb 06, 2012 8.649 8.667 8.610 8.614 1,004,098 -0.04(-0.46%)
Feb 03, 2012 8.724 8.746 8.641 8.654 2,121,646 +0.03(+0.31%)
Feb 02, 2012 8.676 8.698 8.614 8.627 1,379,678 -0.02(-0.25%)
Feb 01, 2012 8.680 8.728 8.636 8.649 2,717,741 +0.00(+0.05%)
Jan 31, 2012 8.658 8.706 8.614 8.645 1,664,810 +0.02(+0.25%)
Jan 30, 2012 8.614 8.654 8.579 8.623 1,311,649 -0.03(-0.30%)
Jan 27, 2012 8.605 8.654 8.566 8.649 1,536,523 +0.03(+0.31%)
Jan 26, 2012 8.557 8.632 8.553 8.623 2,136,807 +0.09(+1.03%)
Jan 25, 2012 8.509 8.562 8.469 8.535 2,285,384 +0.03(+0.36%)
Jan 24, 2012 8.425 8.531 8.386 8.504 798,438 +0.04(+0.41%)
Jan 23, 2012 8.456 8.522 8.425 8.469 768,898 +0.01(+0.10%)
Jan 20, 2012 8.417 8.461 8.355 8.461 1,158,103 +0.05(+0.63%)
Jan 19, 2012 8.399 8.430 8.338 8.408 1,077,049 +0.02(+0.26%)
Jan 18, 2012 8.320 8.408 8.298 8.386 883,668 +0.08(+1.00%)
Jan 17, 2012 8.390 8.456 8.237 8.303 1,482,682 -0.06(-0.68%)
Jan 13, 2012 8.338 8.390 8.254 8.360 1,128,167 -0.04(-0.52%)
Jan 12, 2012 8.386 8.421 8.342 8.404 1,343,320 -0.00(-0.05%)
Jan 11, 2012 8.294 8.417 8.241 8.408 2,158,394 +0.11(+1.27%)
Jan 10, 2012 8.281 8.311 8.268 8.303 1,374,218 +0.11(+1.28%)
Jan 09, 2012 8.180 8.246 8.101 8.197 1,530,737 +0.05(+0.59%)
Jan 06, 2012 8.250 8.298 8.145 8.149 1,197,857 -0.07(-0.85%)
Jan 05, 2012 8.254 8.289 8.145 8.219 1,315,131 -0.04(-0.43%)
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.