Starwood Property Trust (NY: STWD )

25.42 USD +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.90 21.02 20.89 21.02 884,679 +0.18(+0.86%)
Mar 29, 2012 20.76 20.96 20.68 20.84 606,395 +0.00(+0.00%)
Mar 28, 2012 21.05 21.05 20.70 20.84 960,191 -0.62(-2.89%)
Mar 27, 2012 21.75 21.79 21.45 21.46 1,350,337 -0.23(-1.06%)
Mar 26, 2012 21.65 21.76 21.52 21.69 1,091,333 +0.19(+0.88%)
Mar 23, 2012 21.50 21.53 21.43 21.50 780,713 +0.01(+0.05%)
Mar 22, 2012 21.39 21.62 21.25 21.49 952,675 -0.01(-0.05%)
Mar 21, 2012 21.52 21.59 21.41 21.50 792,659 +0.09(+0.42%)
Mar 20, 2012 21.34 21.57 21.30 21.41 434,700 +0.00(+0.00%)
Mar 19, 2012 21.42 21.59 21.31 21.41 971,656 -0.01(-0.05%)
Mar 16, 2012 21.20 21.46 21.15 21.42 2,071,952 +0.27(+1.28%)
Mar 15, 2012 20.91 21.24 20.87 21.15 639,026 +0.29(+1.39%)
Mar 14, 2012 21.21 21.22 20.83 20.86 563,615 -0.34(-1.60%)
Mar 13, 2012 21.13 21.22 20.94 21.20 686,323 +0.23(+1.10%)
Mar 12, 2012 21.00 21.03 20.88 20.97 608,498 +0.02(+0.10%)
Mar 09, 2012 20.80 21.09 20.65 20.95 744,951 +0.15(+0.72%)
Mar 08, 2012 20.76 20.95 20.61 20.80 682,854 +0.10(+0.48%)
Mar 07, 2012 20.69 20.70 20.48 20.70 438,670 +0.15(+0.73%)
Mar 06, 2012 20.70 20.97 20.50 20.55 887,433 -0.41(-1.96%)
Mar 05, 2012 20.56 21.00 20.28 20.96 1,524,316 +0.41(+2.00%)
Mar 02, 2012 20.01 20.90 20.00 20.55 2,675,260 +0.58(+2.90%)
Mar 01, 2012 19.90 20.01 19.61 19.97 1,136,167 +0.23(+1.17%)
Feb 29, 2012 20.05 20.23 19.74 19.74 1,312,183 -0.36(-1.79%)
Feb 28, 2012 20.32 20.38 19.98 20.10 734,959 -0.27(-1.33%)
Feb 27, 2012 19.97 20.37 19.88 20.37 835,081 +0.33(+1.65%)
Feb 24, 2012 19.90 20.15 19.86 20.04 379,811 +0.08(+0.40%)
Feb 23, 2012 19.79 19.99 19.75 19.96 383,772 +0.21(+1.06%)
Feb 22, 2012 20.00 20.00 19.69 19.75 555,811 -0.27(-1.35%)
Feb 21, 2012 20.02 20.17 19.95 20.02 848,823 -0.23(-1.14%)
Feb 17, 2012 20.24 20.31 20.14 20.25 372,865 +0.09(+0.45%)
Feb 16, 2012 19.89 20.24 19.89 20.16 447,091 +0.21(+1.05%)
Feb 15, 2012 19.92 20.12 19.79 19.95 462,191 +0.13(+0.66%)
Feb 14, 2012 20.04 20.08 19.76 19.82 333,322 -0.24(-1.20%)
Feb 13, 2012 20.00 20.21 19.93 20.06 575,231 +0.21(+1.06%)
Feb 10, 2012 19.87 20.05 19.78 19.85 422,486 -0.14(-0.70%)
Feb 09, 2012 19.94 20.09 19.82 19.99 650,453 +0.09(+0.45%)
Feb 08, 2012 19.92 20.00 19.85 19.90 680,747 +0.02(+0.10%)
Feb 07, 2012 19.63 19.89 19.60 19.88 581,334 +0.25(+1.27%)
Feb 06, 2012 19.71 19.75 19.62 19.63 440,626 -0.09(-0.46%)
Feb 03, 2012 19.88 19.93 19.69 19.72 931,037 +0.06(+0.31%)
Feb 02, 2012 19.77 19.82 19.63 19.66 605,441 -0.05(-0.25%)
Feb 01, 2012 19.78 19.89 19.68 19.71 1,192,620 +0.01(+0.05%)
Jan 31, 2012 19.73 19.84 19.63 19.70 730,565 +0.05(+0.25%)
Jan 30, 2012 19.63 19.72 19.55 19.65 575,588 -0.06(-0.30%)
Jan 27, 2012 19.61 19.72 19.52 19.71 674,269 +0.06(+0.31%)
Jan 26, 2012 19.50 19.67 19.49 19.65 937,690 +0.20(+1.03%)
Jan 25, 2012 19.39 19.51 19.30 19.45 1,002,890 +0.07(+0.36%)
Jan 24, 2012 19.20 19.44 19.11 19.38 350,377 +0.08(+0.41%)
Jan 23, 2012 19.27 19.42 19.20 19.30 337,414 +0.02(+0.10%)
Jan 20, 2012 19.18 19.28 19.04 19.28 508,208 +0.12(+0.63%)
Jan 19, 2012 19.14 19.21 19.00 19.16 472,639 +0.05(+0.26%)
Jan 18, 2012 18.96 19.16 18.91 19.11 387,778 +0.19(+1.00%)
Jan 17, 2012 19.12 19.27 18.77 18.92 650,642 -0.13(-0.68%)
Jan 13, 2012 19.00 19.12 18.81 19.05 495,071 -0.10(-0.52%)
Jan 12, 2012 19.11 19.19 19.01 19.15 589,486 -0.01(-0.05%)
Jan 11, 2012 18.90 19.18 18.78 19.16 947,163 +0.24(+1.27%)
Jan 10, 2012 18.87 18.94 18.84 18.92 603,045 +0.24(+1.28%)
Jan 09, 2012 18.64 18.79 18.46 18.68 671,730 +0.11(+0.59%)
Jan 06, 2012 18.80 18.91 18.56 18.57 525,653 -0.16(-0.85%)
Jan 05, 2012 18.81 18.89 18.56 18.73 577,116 -0.08(-0.43%)
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.