Starwood Property Trust (NY: STWD )

24.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.37 24.41 24.27 24.39 1,291,585 +0.05(+0.21%)
May 29, 2014 24.28 24.38 24.24 24.34 1,621,902 +0.11(+0.45%)
May 28, 2014 24.11 24.24 24.00 24.23 2,619,393 +0.02(+0.08%)
May 27, 2014 24.27 24.38 23.94 24.21 3,213,065 -0.07(-0.29%)
May 23, 2014 24.28 24.28 24.28 24.28 1,126,200 -0.03(-0.12%)
May 22, 2014 24.41 24.41 24.25 24.31 799,658 -0.15(-0.61%)
May 21, 2014 24.41 24.46 24.32 24.46 1,775,253 +0.08(+0.33%)
May 20, 2014 24.45 24.45 24.31 24.38 1,484,883 -0.08(-0.33%)
May 19, 2014 24.31 24.47 24.24 24.46 950,020 +0.18(+0.74%)
May 16, 2014 24.26 24.28 24.12 24.28 1,074,771 +0.01(+0.04%)
May 15, 2014 24.35 24.40 24.14 24.27 1,319,103 -0.09(-0.37%)
May 14, 2014 24.15 24.44 24.14 24.36 1,250,753 +0.25(+1.04%)
May 13, 2014 24.23 24.30 24.11 24.11 1,260,086 -0.15(-0.62%)
May 12, 2014 24.24 24.39 24.21 24.26 740,626 +0.09(+0.37%)
May 09, 2014 24.22 24.38 24.15 24.17 885,496 -0.05(-0.21%)
May 08, 2014 24.05 24.26 23.87 24.22 1,312,340 +0.16(+0.67%)
May 07, 2014 24.05 24.25 23.86 24.06 1,776,760 -0.10(-0.41%)
May 06, 2014 24.07 24.26 23.72 24.16 2,678,767 -0.02(-0.08%)
May 05, 2014 24.03 24.20 23.90 24.18 1,721,517 +0.13(+0.54%)
May 02, 2014 24.00 24.09 23.92 24.05 2,085,691 +0.07(+0.29%)
May 01, 2014 24.02 24.05 23.78 23.98 1,719,408 -0.07(-0.29%)
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%)
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.