Starwood Property Trust (NY: STWD )

25.67 USD -0.59 (-2.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 18.95 19.00 18.75 18.81 697,674 +0.30(+1.62%)
Dec 30, 2011 18.73 18.73 18.49 18.51 613,870 +0.02(+0.11%)
Dec 29, 2011 18.53 18.56 18.31 18.49 549,952 -0.03(-0.16%)
Dec 28, 2011 18.63 18.67 18.49 18.52 720,597 -0.48(-2.53%)
Dec 27, 2011 19.05 19.07 18.90 19.00 638,680 +0.00(+0.00%)
Dec 23, 2011 19.04 19.11 18.90 19.00 604,607 -0.04(-0.21%)
Dec 21, 2011 19.05 19.21 18.96 19.04 584,889 -0.09(-0.47%)
Dec 20, 2011 18.93 19.20 18.86 19.13 802,796 +0.42(+2.24%)
Dec 19, 2011 19.11 19.16 18.66 18.71 764,622 -0.34(-1.78%)
Dec 16, 2011 18.90 19.12 18.76 19.05 1,391,376 +0.27(+1.44%)
Dec 15, 2011 18.90 18.92 18.39 18.78 850,191 +0.08(+0.43%)
Dec 14, 2011 18.50 18.85 18.45 18.70 807,117 +0.18(+0.97%)
Dec 13, 2011 18.65 18.91 18.50 18.52 1,185,335 -0.04(-0.22%)
Dec 12, 2011 18.52 18.64 18.46 18.56 684,403 -0.05(-0.27%)
Dec 09, 2011 18.28 18.67 18.14 18.61 589,797 +0.43(+2.37%)
Dec 08, 2011 18.51 18.52 18.14 18.18 562,019 -0.43(-2.31%)
Dec 07, 2011 18.41 18.64 18.33 18.61 778,507 +0.25(+1.36%)
Dec 06, 2011 18.17 18.49 18.09 18.36 678,441 +0.15(+0.82%)
Dec 05, 2011 18.00 18.37 17.91 18.21 806,736 +0.42(+2.36%)
Dec 02, 2011 17.78 17.87 17.51 17.79 1,161,178 +0.22(+1.25%)
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.