Starwood Property Trust (NY: STWD )

25.18 USD +0.09 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.70 24.12 23.60 24.05 3,787,802 +0.35(+1.48%)
Apr 29, 2014 23.58 23.78 23.57 23.70 2,270,869 +0.12(+0.51%)
Apr 28, 2014 23.25 23.59 23.22 23.58 3,499,142 +0.41(+1.77%)
Apr 25, 2014 23.04 23.21 22.93 23.17 1,266,880 +0.17(+0.74%)
Apr 24, 2014 23.18 23.19 22.89 23.00 2,531,545 -0.16(-0.69%)
Apr 23, 2014 23.49 23.50 23.12 23.16 2,888,418 -0.40(-1.70%)
Apr 22, 2014 23.35 23.71 23.31 23.56 2,864,137 +0.18(+0.77%)
Apr 21, 2014 23.21 23.40 23.18 23.38 1,149,486 +0.18(+0.78%)
Apr 17, 2014 22.92 23.20 23.20 23.20 2,485,600 +0.23(+1.00%)
Apr 16, 2014 22.80 23.10 22.71 22.97 2,117,418 +0.18(+0.79%)
Apr 15, 2014 22.59 22.79 22.50 22.79 3,559,177 +0.23(+1.02%)
Apr 14, 2014 22.69 22.69 22.46 22.56 1,374,372 +0.01(+0.04%)
Apr 11, 2014 22.35 22.64 22.17 22.55 2,279,500 +0.11(+0.49%)
Apr 10, 2014 22.70 22.75 22.37 22.44 4,402,156 -0.25(-1.10%)
Apr 09, 2014 22.53 22.80 22.44 22.69 5,952,421 +0.17(+0.75%)
Apr 08, 2014 22.41 22.59 22.40 22.52 17,313,911 -0.67(-2.89%)
Apr 07, 2014 23.50 23.63 23.15 23.19 1,654,671 -0.37(-1.57%)
Apr 04, 2014 23.73 23.84 23.52 23.56 2,242,738 +0.09(+0.38%)
Apr 03, 2014 23.59 23.71 23.46 23.47 1,823,007 -0.05(-0.21%)
Apr 02, 2014 23.49 23.66 23.39 23.52 1,135,510 -0.09(-0.38%)
Apr 01, 2014 23.60 23.69 23.36 23.61 1,202,818 +0.02(+0.08%)
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%)
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.