Starwood Property Trust (NY: STWD )

25.51 USD +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.33 19.55 19.15 19.30 379,926 -0.04(-0.21%)
Mar 30, 2010 19.38 19.39 19.25 19.34 151,883 +0.01(+0.05%)
Mar 29, 2010 19.23 19.37 19.05 19.33 143,555 +0.01(+0.05%)
Mar 26, 2010 19.08 19.37 19.00 19.32 311,419 +0.31(+1.63%)
Mar 25, 2010 19.40 19.47 18.98 19.01 125,655 -0.32(-1.66%)
Mar 24, 2010 19.31 19.35 19.05 19.33 411,508 -0.01(-0.05%)
Mar 23, 2010 19.05 19.35 18.86 19.34 226,603 +0.24(+1.26%)
Mar 22, 2010 19.04 19.20 18.98 19.10 141,980 -0.15(-0.78%)
Mar 19, 2010 19.10 19.25 18.81 19.25 475,152 +0.19(+1.00%)
Mar 18, 2010 18.90 19.13 18.75 19.06 273,842 +0.11(+0.58%)
Mar 17, 2010 19.34 19.34 18.89 18.95 289,625 -0.28(-1.46%)
Mar 16, 2010 19.31 19.46 19.10 19.23 194,732 -0.10(-0.52%)
Mar 15, 2010 19.24 19.41 19.19 19.33 272,640 +0.29(+1.52%)
Mar 12, 2010 19.00 19.05 18.63 19.04 244,774 +0.20(+1.06%)
Mar 11, 2010 18.89 18.96 18.60 18.84 371,583 -0.10(-0.53%)
Mar 10, 2010 19.29 19.34 18.92 18.94 221,011 -0.45(-2.32%)
Mar 09, 2010 19.27 19.43 19.18 19.39 179,898 +0.11(+0.57%)
Mar 08, 2010 18.83 19.39 18.80 19.28 269,773 +0.50(+2.66%)
Mar 05, 2010 18.83 18.94 18.59 18.78 638,913 +0.15(+0.81%)
Mar 04, 2010 18.72 18.82 18.58 18.63 159,572 +0.05(+0.27%)
Mar 03, 2010 18.67 18.71 18.48 18.58 149,273 -0.07(-0.38%)
Mar 02, 2010 18.84 18.95 18.53 18.65 304,612 -0.12(-0.64%)
Mar 01, 2010 18.82 18.94 18.59 18.77 177,063 +0.06(+0.32%)
Feb 26, 2010 18.80 18.95 18.60 18.71 134,718 -0.02(-0.11%)
Feb 25, 2010 18.74 18.95 18.62 18.73 167,080 -0.15(-0.79%)
Feb 24, 2010 19.08 19.08 18.81 18.88 202,770 -0.17(-0.89%)
Feb 23, 2010 19.06 19.16 18.81 19.05 114,116 +0.01(+0.05%)
Feb 22, 2010 19.62 19.62 18.99 19.04 343,246 -0.56(-2.86%)
Feb 19, 2010 18.29 19.80 18.16 19.60 1,377,517 +1.50(+8.29%)
Feb 18, 2010 18.25 18.34 17.96 18.10 591,958 -0.15(-0.82%)
Feb 17, 2010 18.40 18.45 18.18 18.25 265,911 -0.08(-0.44%)
Feb 16, 2010 18.50 18.50 18.03 18.33 127,719 -0.02(-0.11%)
Feb 12, 2010 18.30 18.35 18.35 18.35 92,700 -0.09(-0.49%)
Feb 11, 2010 18.16 18.54 18.03 18.44 124,718 +0.17(+0.93%)
Feb 10, 2010 18.38 18.50 18.14 18.27 405,103 -0.11(-0.60%)
Feb 09, 2010 18.46 18.61 18.15 18.38 122,858 +0.09(+0.49%)
Feb 08, 2010 18.41 18.51 18.27 18.29 272,655 -0.20(-1.08%)
Feb 05, 2010 18.83 18.83 18.25 18.49 798,705 -0.32(-1.70%)
Feb 04, 2010 18.88 19.09 18.79 18.81 280,897 -0.16(-0.84%)
Feb 03, 2010 18.97 19.16 18.87 18.97 82,037 -0.08(-0.42%)
Feb 02, 2010 19.20 19.22 18.92 19.05 199,928 -0.17(-0.88%)
Feb 01, 2010 19.61 19.90 19.08 19.22 198,446 -0.39(-1.99%)
Jan 29, 2010 19.75 19.86 19.47 19.61 98,445 -0.04(-0.20%)
Jan 28, 2010 19.39 19.84 19.07 19.65 350,346 +0.24(+1.24%)
Jan 27, 2010 18.98 19.43 18.98 19.41 269,895 +0.30(+1.57%)
Jan 26, 2010 19.53 19.54 18.81 19.11 378,796 -0.36(-1.85%)
Jan 25, 2010 19.70 19.98 19.38 19.47 180,850 -0.09(-0.46%)
Jan 22, 2010 19.53 19.90 19.47 19.56 196,306 +0.07(+0.36%)
Jan 21, 2010 19.90 19.95 19.44 19.49 360,150 -0.39(-1.96%)
Jan 20, 2010 19.78 19.95 19.68 19.88 134,118 -0.11(-0.55%)
Jan 19, 2010 19.96 19.99 19.73 19.99 242,095 +0.11(+0.55%)
Jan 15, 2010 19.87 19.88 19.88 19.88 364,100 +0.06(+0.30%)
Jan 14, 2010 19.73 19.89 19.72 19.82 141,933 +0.08(+0.41%)
Jan 13, 2010 19.60 19.80 19.45 19.74 104,906 +0.25(+1.28%)
Jan 12, 2010 19.64 19.87 19.48 19.49 148,555 -0.30(-1.52%)
Jan 11, 2010 19.59 19.79 19.42 19.79 149,778 +0.37(+1.91%)
Jan 08, 2010 19.01 19.44 19.01 19.42 62,342 +0.31(+1.62%)
Jan 07, 2010 19.15 19.28 18.93 19.11 158,748 -0.04(-0.21%)
Jan 06, 2010 19.38 19.46 19.02 19.15 105,100 -0.20(-1.03%)
Jan 05, 2010 19.38 19.49 19.29 19.35 104,373 -0.08(-0.41%)
Jan 04, 2010 19.00 19.45 18.82 19.43 144,868 +0.54(+2.86%)
Dec 31, 2009 18.91 18.89 18.89 18.89 181,500 -0.02(-0.11%)
Dec 30, 2009 18.81 18.92 18.58 18.91 281,113 +0.10(+0.53%)
Dec 29, 2009 18.47 19.00 18.47 18.81 277,223 +0.34(+1.84%)
Dec 28, 2009 18.84 18.95 18.26 18.47 273,239 -0.36(-1.91%)
Dec 24, 2009 18.89 18.97 18.75 18.83 127,615 +0.03(+0.16%)
Dec 23, 2009 18.80 18.95 18.72 18.80 417,770 +0.05(+0.27%)
Dec 22, 2009 19.06 19.15 18.71 18.75 418,786 -0.20(-1.06%)
Dec 21, 2009 19.00 19.12 18.82 18.95 143,880 +0.00(+0.00%)
Dec 18, 2009 19.06 19.32 18.75 18.95 1,012,571 -0.04(-0.21%)
Dec 17, 2009 18.86 19.22 18.80 18.99 286,888 -0.03(-0.16%)
Dec 16, 2009 19.25 19.42 18.86 19.02 193,654 -0.05(-0.26%)
Dec 15, 2009 19.15 19.28 19.05 19.07 304,525 -0.09(-0.47%)
Dec 14, 2009 19.21 19.24 19.02 19.16 489,267 -0.14(-0.73%)
Dec 11, 2009 19.30 19.48 19.18 19.30 138,329 +0.05(+0.26%)
Dec 10, 2009 18.95 19.32 18.94 19.25 338,181 +0.44(+2.34%)
Dec 09, 2009 19.24 19.26 18.80 18.81 410,233 -0.40(-2.08%)
Dec 08, 2009 19.24 19.47 19.06 19.21 146,298 -0.17(-0.88%)
Dec 07, 2009 19.44 19.59 19.20 19.38 146,726 -0.11(-0.56%)
Dec 04, 2009 19.84 19.90 19.05 19.49 196,122 -0.02(-0.10%)
Dec 03, 2009 19.73 19.95 19.46 19.51 157,269 -0.24(-1.22%)
Dec 02, 2009 19.51 20.00 19.51 19.75 232,762 +0.24(+1.23%)
Dec 01, 2009 19.50 19.75 19.49 19.51 192,818 +0.11(+0.57%)
Nov 30, 2009 19.23 19.43 18.76 19.40 218,530 +0.10(+0.52%)
Nov 27, 2009 19.40 19.53 19.20 19.30 47,630 -0.20(-1.03%)
Nov 25, 2009 19.69 19.75 19.50 19.50 72,304 -0.14(-0.71%)
Nov 24, 2009 19.66 19.74 19.50 19.64 85,263 -0.07(-0.36%)
Nov 23, 2009 20.01 20.01 19.60 19.71 147,859 -0.05(-0.25%)
Nov 20, 2009 19.59 19.83 19.54 19.76 174,843 +0.13(+0.66%)
Nov 19, 2009 19.89 19.94 19.61 19.63 195,053 -0.37(-1.85%)
Nov 18, 2009 19.88 20.00 19.78 20.00 169,698 +0.06(+0.30%)
Nov 17, 2009 19.87 20.07 19.77 19.94 85,203 +0.02(+0.10%)
Nov 16, 2009 19.71 20.25 19.63 19.92 263,756 +0.42(+2.15%)
Nov 13, 2009 19.49 19.60 19.37 19.50 143,256 +0.08(+0.41%)
Nov 12, 2009 19.61 19.64 19.34 19.42 156,019 -0.21(-1.07%)
Nov 11, 2009 19.80 19.80 19.24 19.63 177,182 +0.02(+0.10%)
Nov 10, 2009 19.59 19.81 19.59 19.61 101,891 -0.14(-0.71%)
Nov 09, 2009 20.08 20.08 19.60 19.75 140,363 -0.01(-0.05%)
Nov 06, 2009 19.64 20.08 19.59 19.76 138,531 +0.01(+0.05%)
Nov 05, 2009 19.70 20.03 19.66 19.75 94,404 +0.10(+0.51%)
Nov 04, 2009 20.31 20.38 19.63 19.65 102,531 -0.61(-3.01%)
Nov 03, 2009 20.10 20.36 19.90 20.26 104,296 +0.05(+0.25%)
Nov 02, 2009 20.21 20.37 20.10 20.21 78,414 +0.08(+0.40%)
Oct 30, 2009 20.04 20.25 19.92 20.13 254,847 -0.04(-0.20%)
Oct 29, 2009 20.19 20.19 19.93 20.17 266,438 +0.13(+0.65%)
Oct 28, 2009 20.21 20.38 20.04 20.04 217,738 -0.22(-1.09%)
Oct 27, 2009 20.35 20.48 20.22 20.26 88,878 +0.03(+0.15%)
Oct 26, 2009 20.28 20.58 20.16 20.23 74,302 -0.09(-0.44%)
Oct 23, 2009 20.29 20.40 20.12 20.32 111,488 -0.22(-1.07%)
Oct 22, 2009 20.38 20.68 20.31 20.54 158,861 +0.19(+0.93%)
Oct 21, 2009 20.50 21.71 20.32 20.35 274,576 -0.25(-1.21%)
Oct 20, 2009 20.64 20.68 20.46 20.60 134,182 -0.09(-0.43%)
Oct 19, 2009 20.48 20.70 20.23 20.69 257,794 +0.37(+1.82%)
Oct 16, 2009 20.34 20.61 20.06 20.32 216,177 -0.01(-0.05%)
Oct 15, 2009 20.20 20.43 20.14 20.33 364,413 +0.05(+0.25%)
Oct 14, 2009 20.44 20.50 20.17 20.28 253,996 +0.04(+0.20%)
Oct 13, 2009 20.13 20.28 20.03 20.24 217,028 +0.11(+0.55%)
Oct 12, 2009 20.26 20.36 20.03 20.13 110,655 -0.10(-0.49%)
Oct 09, 2009 20.37 20.37 20.01 20.23 124,893 -0.01(-0.05%)
Oct 08, 2009 20.24 20.37 20.10 20.24 153,520 +0.05(+0.25%)
Oct 07, 2009 20.19 20.39 20.11 20.19 197,596 -0.10(-0.49%)
Oct 06, 2009 20.19 20.40 20.10 20.29 607,403 +0.28(+1.40%)
Oct 05, 2009 20.15 20.27 19.95 20.01 549,950 +0.00(+0.00%)
Oct 02, 2009 19.90 20.07 19.90 20.01 345,843 -0.02(-0.10%)
Oct 01, 2009 20.10 20.19 19.86 20.03 589,937 -0.22(-1.09%)
Sep 30, 2009 19.85 20.61 19.76 20.25 5,164,380 +0.39(+1.96%)
Sep 29, 2009 19.70 19.99 19.51 19.86 877,434 +0.11(+0.53%)
Sep 28, 2009 19.65 19.80 19.64 19.75 163,868 +0.14(+0.74%)
Sep 25, 2009 19.78 19.84 19.56 19.61 383,073 -0.15(-0.76%)
Sep 24, 2009 19.89 19.90 19.70 19.76 287,940 -0.04(-0.20%)
Sep 23, 2009 19.90 19.93 19.75 19.80 297,261 -0.07(-0.35%)
Sep 22, 2009 19.82 19.94 19.64 19.87 507,029 -0.01(-0.05%)
Sep 21, 2009 19.98 19.98 19.71 19.88 285,520 -0.06(-0.30%)
Sep 18, 2009 19.75 19.94 19.61 19.94 754,837 +0.04(+0.20%)
Sep 17, 2009 19.75 19.93 19.70 19.90 489,100 +0.13(+0.65%)
Sep 16, 2009 19.57 20.00 19.57 19.77 432,627 +0.16(+0.83%)
Sep 15, 2009 19.65 19.78 19.57 19.61 219,193 -0.13(-0.66%)
Sep 14, 2009 19.70 19.77 19.52 19.74 232,811 +0.09(+0.46%)
Sep 11, 2009 19.55 19.74 19.42 19.65 304,511 -0.01(-0.05%)
Sep 10, 2009 19.66 19.84 19.62 19.66 283,307 -0.01(-0.05%)
Sep 09, 2009 19.65 19.97 19.62 19.67 166,976 -0.04(-0.21%)
Sep 08, 2009 19.95 19.98 19.62 19.71 133,131 -0.22(-1.10%)
Sep 04, 2009 19.95 19.99 19.76 19.93 37,679 +0.00(+0.00%)
Sep 03, 2009 20.06 20.06 19.80 19.93 152,587 +0.05(+0.25%)
Sep 02, 2009 19.60 19.90 19.60 19.88 196,429 +0.28(+1.43%)
Sep 01, 2009 19.81 19.95 19.42 19.60 126,636 -0.19(-0.96%)
Aug 31, 2009 19.53 19.82 19.53 19.79 211,848 +0.10(+0.48%)
Aug 28, 2009 19.79 19.80 19.66 19.69 96,307 -0.01(-0.03%)
Aug 27, 2009 19.95 19.95 19.63 19.70 247,474 -0.25(-1.25%)
Aug 26, 2009 19.87 19.99 19.82 19.95 554,961 +0.19(+0.96%)
Aug 25, 2009 20.22 20.22 19.75 19.76 291,117 -0.24(-1.20%)
Aug 24, 2009 19.96 20.04 19.80 20.00 223,406 +0.04(+0.20%)
Aug 21, 2009 20.05 20.24 19.49 19.96 970,079 -0.08(-0.40%)
Aug 20, 2009 19.80 20.25 19.66 20.04 958,532 +0.24(+1.21%)
Aug 19, 2009 19.10 19.91 19.10 19.80 381,916 +0.26(+1.33%)
Aug 18, 2009 19.22 19.75 19.13 19.54 359,601 +0.14(+0.72%)
Aug 17, 2009 19.50 19.60 19.06 19.40 801,679 -0.27(-1.37%)
Aug 14, 2009 19.85 19.96 19.62 19.67 632,287 -0.33(-1.65%)
Aug 13, 2009 19.98 20.00 19.80 20.00 986,390 +0.00(+0.00%)
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.