Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.48 15.54 15.30 15.42 6,546,680 -0.17(-1.06%)
Nov 29, 2018 15.45 15.65 15.43 15.59 3,186,699 +0.07(+0.44%)
Nov 28, 2018 15.34 15.59 15.34 15.52 3,447,842 +0.17(+1.08%)
Nov 27, 2018 15.24 15.36 15.20 15.35 2,335,690 +0.11(+0.72%)
Nov 26, 2018 15.19 15.25 15.14 15.24 2,830,995 +0.13(+0.87%)
Nov 23, 2018 15.11 15.16 15.05 15.11 1,134,585 +0.00(+0.00%)
Nov 21, 2018 15.11 15.11 15.11 0 -0.10(-0.63%)
Nov 20, 2018 15.17 15.25 15.09 15.21 3,133,629 -0.01(-0.09%)
Nov 19, 2018 15.36 15.45 15.19 15.22 3,885,289 -0.10(-0.67%)
Nov 16, 2018 15.10 15.33 15.01 15.32 3,736,691 +0.21(+1.37%)
Nov 15, 2018 15.08 15.12 14.96 15.12 1,952,977 -0.03(-0.18%)
Nov 14, 2018 15.21 15.25 15.10 15.14 1,911,449 -0.05(-0.32%)
Nov 13, 2018 15.17 15.30 15.15 15.19 3,077,347 +0.06(+0.36%)
Nov 12, 2018 15.20 15.27 15.12 15.14 2,016,612 -0.03(-0.23%)
Nov 09, 2018 14.89 15.23 14.61 15.17 3,153,223 +0.19(+1.29%)
Nov 08, 2018 15.03 15.04 14.95 14.98 2,053,062 -0.05(-0.32%)
Nov 07, 2018 15.00 15.04 14.88 15.03 2,232,416 +0.06(+0.37%)
Nov 06, 2018 14.91 15.00 14.86 14.97 1,674,700 +0.05(+0.32%)
Nov 05, 2018 14.97 15.00 14.87 14.92 2,098,339 +0.05(+0.32%)
Nov 02, 2018 14.92 14.94 14.77 14.88 1,583,429 +0.02(+0.14%)
Nov 01, 2018 14.99 15.00 14.79 14.86 1,974,218 -0.12(-0.78%)
Oct 31, 2018 14.90 15.04 14.80 14.97 3,284,491 +0.09(+0.60%)
Oct 30, 2018 14.80 14.95 14.77 14.88 3,106,359 +0.11(+0.75%)
Oct 29, 2018 14.85 14.99 14.75 14.77 3,083,505 -0.01(-0.09%)
Oct 26, 2018 14.90 14.94 14.60 14.79 3,053,415 -0.12(-0.79%)
Oct 25, 2018 14.92 15.01 14.83 14.90 2,718,070 +0.03(+0.18%)
Oct 24, 2018 14.68 14.95 14.66 14.88 5,295,718 +0.17(+1.17%)
Oct 23, 2018 14.82 14.84 14.59 14.70 4,036,392 -0.17(-1.16%)
Oct 22, 2018 14.99 15.03 14.86 14.88 3,127,944 -0.05(-0.32%)
Oct 19, 2018 14.93 15.01 14.89 14.92 2,686,535 -0.01(-0.05%)
Oct 18, 2018 15.04 15.06 14.90 14.93 1,997,706 -0.10(-0.64%)
Oct 17, 2018 14.95 15.03 14.93 15.03 2,682,344 +0.05(+0.32%)
Oct 16, 2018 14.89 15.03 14.81 14.98 3,387,952 +0.12(+0.84%)
Oct 15, 2018 14.77 14.97 14.71 14.86 3,711,523 +0.16(+1.08%)
Oct 12, 2018 14.87 14.90 14.60 14.70 5,842,950 +0.11(+0.76%)
Oct 11, 2018 14.63 14.73 14.52 14.59 7,436,965 +0.16(+1.10%)
Oct 10, 2018 14.68 14.78 14.43 14.43 2,466,142 -0.28(-1.92%)
Oct 09, 2018 14.72 14.77 14.61 14.71 2,107,438 +0.04(+0.28%)
Oct 08, 2018 14.51 14.68 14.48 14.67 2,614,704 +0.14(+0.95%)
Oct 05, 2018 14.69 14.71 14.50 14.53 3,246,792 -0.13(-0.89%)
Oct 04, 2018 14.68 14.72 14.54 14.66 2,247,370 -0.04(-0.28%)
Oct 03, 2018 14.80 14.86 14.68 14.70 2,355,380 -0.06(-0.37%)
Oct 02, 2018 14.72 14.81 14.69 14.76 2,113,374 +0.06(+0.38%)
Oct 01, 2018 14.84 14.85 14.70 14.70 2,446,829 -0.13(-0.88%)
Sep 28, 2018 14.74 14.87 14.72 14.83 2,390,304 +0.10(+0.70%)
Sep 27, 2018 14.68 14.77 14.59 14.73 2,949,107 +0.17(+1.14%)
Sep 26, 2018 14.73 14.73 14.55 14.57 3,846,379 -0.13(-0.87%)
Sep 25, 2018 14.83 14.83 14.67 14.69 4,884,443 -0.05(-0.37%)
Sep 24, 2018 14.83 14.84 14.68 14.75 3,094,506 +0.00(+0.00%)
Sep 21, 2018 14.76 14.76 14.65 14.75 4,478,682 +0.09(+0.60%)
Sep 20, 2018 14.67 14.75 14.54 14.66 3,997,214 -0.02(-0.14%)
Sep 19, 2018 14.86 14.91 14.66 14.68 3,658,342 -0.16(-1.09%)
Sep 18, 2018 14.98 14.98 14.81 14.84 4,002,999 -0.16(-1.03%)
Sep 17, 2018 15.06 15.06 14.94 15.00 2,641,989 -0.04(-0.27%)
Sep 14, 2018 15.12 15.12 15.03 15.04 2,002,328 -0.07(-0.49%)
Sep 13, 2018 15.04 15.13 15.00 15.11 2,840,511 +0.11(+0.76%)
Sep 12, 2018 15.08 15.08 14.97 15.00 1,715,173 -0.09(-0.63%)
Sep 11, 2018 15.15 15.16 15.08 15.09 2,352,825 -0.03(-0.22%)
Sep 10, 2018 15.09 15.23 15.09 15.12 1,775,874 +0.07(+0.49%)
Sep 07, 2018 15.19 15.23 15.04 15.05 1,574,296 -0.13(-0.89%)
Sep 06, 2018 15.12 15.26 15.11 15.19 2,974,658 +0.10(+0.67%)
Sep 05, 2018 14.98 15.10 14.94 15.08 2,971,388 +0.13(+0.90%)
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.