Starwood Property Trust (NY: STWD )

24.87 USD -0.31 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 27.64 27.74 27.55 27.71 1,272,031 +0.01(+0.04%)
Dec 31, 2013 27.46 27.70 27.70 27.70 1,376,600 +0.24(+0.87%)
Dec 30, 2013 27.18 27.46 27.15 27.46 953,894 +0.30(+1.10%)
Dec 27, 2013 27.42 27.42 27.01 27.16 1,357,652 -0.60(-2.16%)
Dec 26, 2013 27.90 28.00 27.60 27.76 1,139,013 -0.08(-0.29%)
Dec 24, 2013 27.77 27.85 27.74 27.84 352,156 +0.19(+0.69%)
Dec 23, 2013 27.91 27.95 27.53 27.65 2,905,183 -0.20(-0.72%)
Dec 20, 2013 27.61 27.86 27.61 27.85 1,968,724 +0.23(+0.83%)
Dec 19, 2013 28.03 28.09 27.60 27.62 1,534,326 -0.54(-1.92%)
Dec 18, 2013 28.10 28.31 27.71 28.16 2,071,913 +0.21(+0.75%)
Dec 17, 2013 27.63 28.00 27.57 27.95 1,575,882 +0.40(+1.45%)
Dec 16, 2013 27.43 27.63 27.35 27.55 1,131,632 +0.23(+0.84%)
Dec 13, 2013 27.39 27.62 27.19 27.32 1,427,156 -0.03(-0.11%)
Dec 12, 2013 27.69 27.78 27.29 27.35 1,976,067 -0.42(-1.51%)
Dec 11, 2013 28.04 28.05 27.66 27.77 2,364,387 -0.25(-0.89%)
Dec 10, 2013 28.07 28.24 27.99 28.02 968,352 +0.01(+0.04%)
Dec 09, 2013 27.92 28.09 27.90 28.01 1,264,035 +0.12(+0.43%)
Dec 06, 2013 27.63 27.89 27.53 27.89 1,833,731 +0.33(+1.20%)
Dec 05, 2013 27.58 27.62 27.37 27.56 1,940,485 -0.11(-0.40%)
Dec 04, 2013 27.32 27.70 27.27 27.67 1,616,782 +0.13(+0.47%)
Dec 03, 2013 27.47 27.61 27.34 27.54 2,023,078 -0.03(-0.11%)
Dec 02, 2013 27.88 28.05 27.49 27.57 1,635,840 -0.30(-1.08%)
Nov 29, 2013 27.80 27.95 27.70 27.87 858,947 -0.05(-0.18%)
Nov 27, 2013 27.42 28.00 27.35 27.92 2,588,543 +0.48(+1.75%)
Nov 26, 2013 27.30 27.45 27.12 27.44 1,877,564 +0.09(+0.33%)
Nov 25, 2013 27.13 27.47 27.13 27.35 2,172,798 +0.15(+0.55%)
Nov 22, 2013 26.96 27.25 26.92 27.20 2,160,935 +0.15(+0.55%)
Nov 21, 2013 26.89 27.07 26.54 27.05 3,039,571 +0.25(+0.93%)
Nov 20, 2013 26.40 26.87 26.40 26.80 4,364,517 +0.30(+1.13%)
Nov 19, 2013 26.73 26.81 26.45 26.50 1,329,450 -0.23(-0.86%)
Nov 18, 2013 26.57 26.91 26.50 26.73 2,363,882 +0.21(+0.79%)
Nov 15, 2013 26.51 26.67 26.33 26.52 1,234,983 -0.06(-0.23%)
Nov 14, 2013 26.06 26.68 26.06 26.58 2,889,300 +0.60(+2.31%)
Nov 12, 2013 25.78 26.06 25.78 25.98 1,532,196 +0.22(+0.85%)
Nov 11, 2013 25.81 25.90 25.63 25.76 958,476 -0.13(-0.50%)
Nov 08, 2013 25.77 25.98 25.44 25.89 2,393,360 -0.05(-0.19%)
Nov 07, 2013 26.38 26.46 25.83 25.94 1,953,668 -0.12(-0.46%)
Nov 06, 2013 26.09 26.17 25.94 26.06 1,309,018 +0.11(+0.42%)
Nov 05, 2013 26.10 26.20 25.89 25.95 1,660,635 -0.16(-0.61%)
Nov 04, 2013 26.21 26.28 25.96 26.11 1,207,245 -0.14(-0.53%)
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.