Starwood Property Trust (NY: STWD )

21.16 +0.03 (+0.14%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.64 13.70 13.60 13.63 3,266,194 -0.02(-0.13%)
Mar 30, 2017 13.64 13.66 13.57 13.65 1,993,450 +0.01(+0.04%)
Mar 29, 2017 13.51 13.67 13.51 13.64 4,353,409 +0.14(+1.07%)
Mar 28, 2017 13.50 13.53 13.44 13.50 4,100,122 -0.02(-0.13%)
Mar 27, 2017 13.41 13.52 13.33 13.52 4,243,979 +0.10(+0.75%)
Mar 24, 2017 13.36 13.49 13.32 13.42 6,959,517 +0.10(+0.75%)
Mar 23, 2017 13.33 13.42 13.30 13.31 3,100,276 +0.01(+0.04%)
Mar 22, 2017 13.25 13.35 13.23 13.31 4,157,713 +0.04(+0.31%)
Mar 21, 2017 13.27 13.35 13.23 13.27 3,150,114 -0.05(-0.40%)
Mar 20, 2017 13.31 13.34 13.28 13.32 3,143,144 +0.05(+0.36%)
Mar 17, 2017 13.26 13.31 13.23 13.27 5,304,001 +0.04(+0.31%)
Mar 16, 2017 13.28 13.30 13.17 13.23 2,505,967 +0.01(+0.04%)
Mar 15, 2017 13.16 13.30 13.16 13.23 4,853,043 +0.08(+0.63%)
Mar 14, 2017 13.18 13.20 13.07 13.14 3,702,173 -0.06(-0.45%)
Mar 13, 2017 13.26 13.34 13.17 13.20 4,121,280 -0.03(-0.22%)
Mar 10, 2017 13.27 13.35 13.18 13.23 3,997,332 +0.01(+0.09%)
Mar 09, 2017 13.26 13.42 13.17 13.22 3,760,035 -0.06(-0.49%)
Mar 08, 2017 13.46 13.46 13.29 13.29 3,445,649 -0.16(-1.19%)
Mar 07, 2017 13.43 13.50 13.40 13.44 1,978,468 -0.02(-0.13%)
Mar 06, 2017 13.47 13.50 13.42 13.46 2,812,757 -0.03(-0.22%)
Mar 03, 2017 13.48 13.50 13.40 13.49 2,821,151 +0.02(+0.18%)
Mar 02, 2017 13.42 13.48 13.39 13.47 2,796,849 +0.05(+0.40%)
Mar 01, 2017 13.53 13.53 13.37 13.42 3,672,207 -0.09(-0.70%)
Feb 28, 2017 13.44 13.52 13.39 13.51 4,502,731 +0.07(+0.53%)
Feb 27, 2017 13.55 13.55 13.43 13.44 3,181,610 -0.10(-0.74%)
Feb 24, 2017 13.53 13.59 13.48 13.54 2,673,159 -0.03(-0.22%)
Feb 23, 2017 13.56 13.59 13.33 13.57 3,713,111 +0.05(+0.39%)
Feb 22, 2017 13.54 13.58 13.46 13.52 3,247,233 -0.05(-0.35%)
Feb 21, 2017 13.55 13.59 13.49 13.56 2,591,692 +0.04(+0.31%)
Feb 17, 2017 13.52 13.52 13.52 0 -0.03(-0.22%)
Feb 16, 2017 13.38 13.56 13.38 13.55 4,398,129 +0.17(+1.28%)
Feb 15, 2017 13.46 13.48 13.33 13.38 2,807,944 -0.10(-0.74%)
Feb 14, 2017 13.51 13.53 13.39 13.48 2,480,907 -0.02(-0.18%)
Feb 13, 2017 13.50 13.55 13.49 13.50 5,095,231 +0.04(+0.31%)
Feb 10, 2017 13.43 13.51 13.40 13.46 1,780,368 +0.03(+0.22%)
Feb 09, 2017 13.44 13.47 13.39 13.43 1,384,814 -0.01(-0.09%)
Feb 08, 2017 13.39 13.49 13.36 13.44 2,512,614 -0.02(-0.13%)
Feb 07, 2017 13.40 13.49 13.37 13.46 2,829,414 +0.07(+0.49%)
Feb 06, 2017 13.28 13.43 13.28 13.40 2,845,326 +0.11(+0.85%)
Feb 03, 2017 13.26 13.35 13.26 13.29 2,174,947 +0.02(+0.13%)
Feb 02, 2017 13.17 13.31 13.13 13.27 2,683,560 +0.09(+0.72%)
Feb 01, 2017 13.17 13.23 13.09 13.17 2,523,638 +0.02(+0.13%)
Jan 31, 2017 13.14 13.17 13.00 13.16 3,448,357 -0.02(-0.13%)
Jan 30, 2017 13.19 13.22 13.13 13.17 3,683,593 -0.03(-0.22%)
Jan 27, 2017 13.21 13.28 13.18 13.20 2,286,119 -0.01(-0.09%)
Jan 26, 2017 13.24 13.30 13.21 13.21 4,923,396 -0.04(-0.27%)
Jan 25, 2017 13.39 13.39 13.24 13.25 5,898,755 -0.11(-0.80%)
Jan 24, 2017 13.36 13.39 13.30 13.36 2,301,947 -0.02(-0.13%)
Jan 23, 2017 13.33 13.43 13.31 13.37 2,996,098 +0.05(+0.40%)
Jan 20, 2017 13.24 13.34 13.22 13.32 2,127,833 +0.09(+0.72%)
Jan 19, 2017 13.34 13.36 13.14 13.23 2,649,291 -0.07(-0.53%)
Jan 18, 2017 13.25 13.36 13.25 13.30 2,408,433 +0.04(+0.27%)
Jan 17, 2017 13.22 13.36 13.22 13.26 3,252,660 +0.02(+0.18%)
Jan 13, 2017 13.24 13.24 13.24 0 +0.04(+0.27%)
Jan 12, 2017 13.18 13.26 13.13 13.20 2,740,799 +0.03(+0.22%)
Jan 11, 2017 13.22 13.22 13.14 13.17 2,548,920 -0.01(-0.05%)
Jan 10, 2017 13.20 13.21 13.13 13.18 3,043,585 +0.03(+0.23%)
Jan 09, 2017 13.27 13.31 13.15 13.15 2,257,899 -0.12(-0.89%)
Jan 06, 2017 13.18 13.33 13.16 13.27 4,728,503 +0.05(+0.36%)
Jan 05, 2017 13.20 13.26 13.14 13.22 4,128,847 +0.02(+0.13%)
Jan 04, 2017 13.16 13.24 13.07 13.20 4,308,421 +0.09(+0.68%)
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.