Starwood Property Trust (NY: STWD )

24.42 USD +0.70 (+2.95%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.44 23.63 23.35 23.59 1,257,872 +0.26(+1.11%)
Mar 28, 2014 23.13 23.36 23.11 23.33 1,231,275 +0.25(+1.08%)
Mar 27, 2014 23.11 23.19 22.92 23.08 1,884,850 -0.49(-2.08%)
Mar 26, 2014 23.77 23.83 23.55 23.57 1,619,826 -0.20(-0.84%)
Mar 25, 2014 23.92 24.00 23.74 23.77 2,344,251 +0.02(+0.08%)
Mar 24, 2014 23.99 24.05 23.73 23.75 3,288,239 -0.11(-0.46%)
Mar 21, 2014 23.78 23.96 23.73 23.86 2,951,054 +0.13(+0.55%)
Mar 20, 2014 23.58 23.80 23.57 23.73 1,262,937 +0.11(+0.47%)
Mar 19, 2014 23.90 23.96 23.60 23.62 2,677,350 -0.20(-0.84%)
Mar 18, 2014 23.75 23.91 23.75 23.82 4,124,234 +0.08(+0.34%)
Mar 17, 2014 23.88 23.95 23.73 23.74 2,617,223 +0.00(+0.00%)
Mar 14, 2014 23.55 23.85 23.54 23.74 1,006,060 +0.15(+0.64%)
Mar 13, 2014 23.84 23.94 23.46 23.59 2,820,387 -0.14(-0.59%)
Mar 12, 2014 23.63 23.79 23.63 23.73 2,029,081 +0.03(+0.13%)
Mar 11, 2014 23.83 23.93 23.61 23.70 1,356,662 -0.07(-0.29%)
Mar 10, 2014 23.95 24.14 23.62 23.77 1,682,046 -0.24(-1.00%)
Mar 07, 2014 24.27 24.30 23.85 24.01 2,857,797 -0.18(-0.74%)
Mar 06, 2014 24.30 24.43 24.14 24.19 1,792,229 -0.10(-0.41%)
Mar 05, 2014 24.16 24.36 23.98 24.29 2,651,210 +0.18(+0.75%)
Mar 04, 2014 23.93 24.14 23.82 24.11 2,461,393 +0.17(+0.71%)
Mar 03, 2014 23.93 24.01 23.75 23.94 1,317,186 -0.08(-0.33%)
Feb 28, 2014 23.74 24.12 23.63 24.02 3,141,181 +0.26(+1.09%)
Feb 27, 2014 23.83 24.00 23.65 23.76 2,464,974 -0.11(-0.46%)
Feb 26, 2014 23.86 24.20 23.77 23.87 2,829,357 -0.02(-0.08%)
Feb 25, 2014 23.99 24.19 23.84 23.89 2,766,873 -0.17(-0.71%)
Feb 24, 2014 23.96 24.16 23.91 24.06 1,940,322 +0.13(+0.54%)
Feb 21, 2014 24.17 24.23 23.91 23.93 1,591,250 -0.23(-0.95%)
Feb 20, 2014 24.13 24.21 24.07 24.16 1,417,112 +0.06(+0.25%)
Feb 19, 2014 24.39 24.46 24.07 24.10 3,652,490 -0.25(-1.03%)
Feb 18, 2014 24.40 24.45 24.29 24.35 2,357,189 -0.01(-0.04%)
Feb 14, 2014 24.44 24.36 24.36 24.36 1,565,100 -0.04(-0.16%)
Feb 13, 2014 24.42 24.53 24.33 24.40 2,073,985 -0.02(-0.08%)
Feb 12, 2014 24.28 24.51 24.28 24.42 1,591,946 +0.15(+0.62%)
Feb 11, 2014 24.20 24.61 24.09 24.27 2,436,900 +0.16(+0.66%)
Feb 10, 2014 23.95 24.20 23.84 24.11 2,053,920 +0.22(+0.92%)
Feb 07, 2014 24.05 24.30 23.86 23.89 2,023,719 +0.05(+0.21%)
Feb 06, 2014 24.10 24.29 23.83 23.84 1,958,377 -0.16(-0.67%)
Feb 05, 2014 24.03 24.24 23.79 24.00 3,351,988 -0.03(-0.12%)
Feb 04, 2014 23.90 24.09 23.80 24.03 2,573,570 +0.13(+0.54%)
Feb 03, 2014 24.37 24.47 23.90 23.90 2,909,839 -6.30(-20.86%)
Jan 31, 2014 30.13 30.31 29.95 30.20 1,824,598 +0.09(+0.30%)
Jan 30, 2014 30.22 30.42 29.94 30.11 1,673,773 -0.02(-0.07%)
Jan 29, 2014 30.00 30.40 29.98 30.13 1,734,245 -0.02(-0.07%)
Jan 28, 2014 30.11 30.47 30.00 30.15 2,602,247 +0.12(+0.40%)
Jan 27, 2014 30.25 30.47 29.95 30.03 2,337,136 -0.15(-0.50%)
Jan 24, 2014 30.49 30.49 29.75 30.18 3,707,804 -0.49(-1.60%)
Jan 23, 2014 30.30 30.67 30.01 30.67 4,154,944 +0.19(+0.62%)
Jan 22, 2014 29.23 30.55 29.21 30.48 4,619,769 +1.34(+4.60%)
Jan 21, 2014 28.88 29.30 28.88 29.14 3,189,184 +0.23(+0.80%)
Jan 17, 2014 28.75 28.91 28.91 28.91 2,485,700 +0.22(+0.77%)
Jan 16, 2014 28.73 28.87 28.61 28.69 1,973,093 +0.01(+0.03%)
Jan 15, 2014 28.46 28.73 28.42 28.68 1,388,270 +0.22(+0.77%)
Jan 14, 2014 28.22 28.80 28.15 28.46 2,761,143 +0.25(+0.89%)
Jan 13, 2014 28.09 28.22 28.00 28.21 918,152 +0.07(+0.25%)
Jan 10, 2014 28.13 28.33 27.99 28.14 803,319 +0.11(+0.39%)
Jan 09, 2014 28.20 28.28 27.96 28.03 1,375,658 -0.15(-0.53%)
Jan 08, 2014 28.10 28.20 27.85 28.18 879,127 +0.08(+0.28%)
Jan 07, 2014 28.08 28.33 28.00 28.10 1,161,659 +0.05(+0.18%)
Jan 06, 2014 27.93 28.17 27.88 28.05 1,502,041 +0.11(+0.39%)
Jan 03, 2014 27.73 28.00 27.64 27.94 1,311,632 +0.23(+0.83%)
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.