Starwood Property Trust (NY: STWD )

25.90 USD -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.17 20.56 20.11 20.52 3,079,426 +0.49(+2.45%)
Sep 29, 2015 20.34 20.45 20.01 20.03 3,635,479 -0.28(-1.38%)
Sep 28, 2015 20.84 21.09 20.17 20.31 4,005,741 -1.10(-5.14%)
Sep 25, 2015 21.79 21.79 21.39 21.41 1,943,559 -0.28(-1.29%)
Sep 24, 2015 21.65 21.78 21.48 21.69 1,083,305 -0.05(-0.23%)
Sep 23, 2015 21.56 21.78 21.54 21.74 1,685,388 +0.22(+1.02%)
Sep 22, 2015 21.72 21.80 21.48 21.52 1,970,324 -0.35(-1.60%)
Sep 21, 2015 21.65 21.88 21.62 21.87 1,509,028 +0.30(+1.39%)
Sep 18, 2015 21.62 21.91 21.52 21.57 2,487,432 -0.18(-0.83%)
Sep 17, 2015 21.40 21.98 21.31 21.75 1,753,811 +0.31(+1.45%)
Sep 16, 2015 21.40 21.55 21.30 21.44 1,480,229 +0.07(+0.33%)
Sep 15, 2015 21.41 21.45 21.20 21.37 1,203,267 +0.00(+0.00%)
Sep 14, 2015 21.24 21.38 21.21 21.37 944,397 +0.14(+0.66%)
Sep 11, 2015 21.07 21.23 20.97 21.23 1,417,610 +0.14(+0.66%)
Sep 10, 2015 21.10 21.28 21.02 21.09 1,636,052 +0.00(+0.00%)
Sep 09, 2015 21.36 21.36 21.08 21.09 2,052,387 -0.17(-0.80%)
Sep 08, 2015 21.20 21.31 21.09 21.26 2,682,434 +0.22(+1.05%)
Sep 04, 2015 21.14 21.04 21.04 21.04 2,299,200 -0.24(-1.13%)
Sep 03, 2015 21.18 21.34 21.17 21.28 1,076,837 +0.15(+0.71%)
Sep 02, 2015 21.23 21.33 20.99 21.13 2,459,146 -0.02(-0.09%)
Sep 01, 2015 21.03 21.19 20.90 21.15 3,287,841 -0.13(-0.61%)
Aug 31, 2015 21.32 21.39 21.13 21.28 2,420,978 -0.09(-0.42%)
Aug 28, 2015 21.49 21.57 21.22 21.37 2,165,873 -0.12(-0.56%)
Aug 27, 2015 21.22 21.61 21.13 21.49 2,949,893 +0.35(+1.66%)
Aug 26, 2015 21.14 21.30 20.87 21.14 3,613,144 +0.24(+1.15%)
Aug 25, 2015 21.41 21.45 20.79 20.90 5,094,198 -0.15(-0.71%)
Aug 24, 2015 21.43 21.67 20.51 21.05 6,104,753 -0.88(-4.01%)
Aug 21, 2015 22.20 22.29 21.87 21.93 2,537,853 -0.41(-1.84%)
Aug 20, 2015 22.36 22.46 22.25 22.34 1,431,832 -0.13(-0.58%)
Aug 19, 2015 22.46 22.51 22.25 22.47 1,572,268 -0.04(-0.18%)
Aug 18, 2015 22.65 22.73 22.49 22.51 1,554,079 -0.19(-0.84%)
Aug 17, 2015 22.43 22.74 22.42 22.70 1,367,822 +0.28(+1.25%)
Aug 14, 2015 22.31 22.44 22.30 22.42 1,301,874 +0.06(+0.27%)
Aug 13, 2015 22.25 22.46 22.13 22.36 1,563,992 +0.09(+0.40%)
Aug 12, 2015 22.13 22.29 22.02 22.27 1,947,710 +0.07(+0.32%)
Aug 11, 2015 21.86 22.25 21.82 22.20 2,604,996 +0.36(+1.65%)
Aug 10, 2015 21.93 21.99 21.74 21.84 2,093,527 -0.03(-0.14%)
Aug 07, 2015 21.84 21.90 21.71 21.87 2,078,197 +0.07(+0.32%)
Aug 06, 2015 22.05 22.06 21.61 21.80 2,759,004 -0.20(-0.91%)
Aug 05, 2015 21.95 22.20 21.79 22.00 4,214,719 -0.13(-0.59%)
Aug 04, 2015 21.70 22.16 21.70 22.13 6,653,355 +0.35(+1.61%)
Aug 03, 2015 21.83 21.86 21.67 21.78 3,522,789 +0.02(+0.09%)
Jul 31, 2015 21.81 21.91 21.67 21.76 2,411,598 +0.05(+0.23%)
Jul 30, 2015 21.72 21.73 21.56 21.71 1,393,840 -0.01(-0.05%)
Jul 29, 2015 21.59 21.75 21.43 21.72 1,077,238 +0.18(+0.84%)
Jul 28, 2015 21.52 21.65 21.44 21.54 1,204,062 +0.07(+0.33%)
Jul 27, 2015 21.43 21.59 21.43 21.47 1,643,227 +0.00(+0.00%)
Jul 24, 2015 21.56 21.71 21.46 21.47 1,416,515 -0.11(-0.51%)
Jul 23, 2015 21.81 21.84 21.57 21.58 1,480,249 -0.22(-1.01%)
Jul 22, 2015 21.75 21.97 21.75 21.80 1,237,855 +0.04(+0.18%)
Jul 21, 2015 21.85 21.97 21.75 21.76 1,757,775 -0.11(-0.50%)
Jul 20, 2015 21.91 21.96 21.79 21.87 927,291 -0.03(-0.14%)
Jul 17, 2015 21.94 21.98 21.86 21.90 1,129,259 +0.00(+0.00%)
Jul 16, 2015 22.03 22.08 21.84 21.90 1,567,597 -0.08(-0.36%)
Jul 15, 2015 22.03 22.10 21.85 21.98 1,744,756 -0.06(-0.27%)
Jul 14, 2015 22.15 22.16 22.00 22.04 1,211,678 -0.06(-0.27%)
Jul 13, 2015 22.09 22.21 22.01 22.10 1,825,913 +0.02(+0.09%)
Jul 10, 2015 21.96 22.20 21.90 22.08 1,546,520 +0.22(+1.01%)
Jul 09, 2015 22.15 22.17 21.86 21.86 1,622,106 -0.17(-0.77%)
Jul 08, 2015 22.17 22.24 21.98 22.03 1,842,429 -0.21(-0.94%)
Jul 07, 2015 21.95 22.28 21.78 22.24 4,216,835 +0.37(+1.69%)
Jul 06, 2015 21.63 21.96 21.63 21.87 2,483,379 +0.11(+0.51%)
Jul 02, 2015 21.81 21.76 21.76 21.76 2,050,400 +0.01(+0.05%)
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.