Starwood Property Trust (NY: STWD )

25.86 USD -0.09 (-0.37%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.76 18.01 17.72 17.76 138,846 -0.14(-0.78%)
Jul 29, 2010 17.95 18.10 17.87 17.90 263 -0.01(-0.06%)
Jul 28, 2010 17.91 17.99 17.85 17.91 1,686 -0.03(-0.17%)
Jul 27, 2010 17.98 18.00 17.83 17.94 1,226 +0.04(+0.22%)
Jul 26, 2010 17.86 17.95 17.70 17.90 172,285 +0.09(+0.51%)
Jul 23, 2010 17.52 17.84 17.24 17.81 142,072 +0.17(+0.96%)
Jul 22, 2010 17.31 17.69 17.15 17.64 440 +0.55(+3.22%)
Jul 21, 2010 17.50 17.58 17.00 17.09 152,470 -0.37(-2.12%)
Jul 20, 2010 16.88 17.47 16.80 17.46 698 +0.46(+2.71%)
Jul 19, 2010 16.94 17.10 16.82 17.00 228,368 +0.15(+0.89%)
Jul 16, 2010 16.85 17.55 16.79 16.85 264,002 -0.81(-4.59%)
Jul 15, 2010 17.95 17.95 17.48 17.66 230,144 -0.25(-1.40%)
Jul 14, 2010 17.81 17.98 17.74 17.91 221 -0.01(-0.06%)
Jul 13, 2010 17.92 17.98 17.72 17.92 4,915 +0.35(+1.99%)
Jul 12, 2010 17.52 17.70 17.07 17.57 135,112 +0.06(+0.34%)
Jul 09, 2010 17.51 17.53 17.23 17.51 91,089 +0.20(+1.16%)
Jul 08, 2010 17.31 17.32 16.99 17.31 3,157 +0.20(+1.17%)
Jul 07, 2010 16.77 17.13 16.74 17.11 209,511 +0.44(+2.64%)
Jul 06, 2010 16.67 17.15 16.57 16.67 2,539 -0.16(-0.95%)
Jul 02, 2010 16.83 16.95 16.71 16.83 230,439 +0.05(+0.30%)
Jul 01, 2010 16.90 17.01 16.62 16.78 900 -0.17(-1.00%)
Jun 30, 2010 16.95 17.33 16.77 16.95 5,638 +0.10(+0.59%)
Jun 29, 2010 17.12 17.26 16.77 16.85 424 -0.90(-5.07%)
Jun 25, 2010 17.75 17.95 17.14 17.75 604,311 +0.52(+3.02%)
Jun 24, 2010 17.23 17.57 17.18 17.23 1,579 -0.34(-1.94%)
Jun 23, 2010 17.57 17.85 17.40 17.57 239,277 -0.07(-0.40%)
Jun 22, 2010 17.64 18.01 17.62 17.64 3,577 -0.21(-1.18%)
Jun 21, 2010 18.26 18.26 17.75 17.85 207,552 -0.20(-1.11%)
Jun 18, 2010 18.05 18.30 18.04 18.05 283,590 -0.19(-1.04%)
Jun 17, 2010 18.24 18.49 18.10 18.24 231 -0.07(-0.38%)
Jun 16, 2010 18.23 18.48 18.20 18.31 151,893 -0.07(-0.38%)
Jun 15, 2010 18.38 18.43 18.06 18.38 2,368 +0.41(+2.28%)
Jun 14, 2010 17.98 18.12 17.90 17.97 160,749 +0.05(+0.28%)
Jun 11, 2010 17.59 17.92 17.59 17.92 115,037 +0.27(+1.53%)
Jun 10, 2010 17.65 17.68 17.42 17.65 2,824 +0.33(+1.91%)
Jun 09, 2010 17.46 17.67 17.22 17.32 139,581 -0.09(-0.52%)
Jun 08, 2010 17.40 17.63 17.14 17.41 494 +0.10(+0.58%)
Jun 07, 2010 17.35 17.53 17.27 17.31 412,287 +0.00(+0.00%)
Jun 04, 2010 17.31 18.05 17.27 17.31 508,170 -0.93(-5.10%)
Jun 03, 2010 18.24 18.50 18.23 18.24 244,371 -0.16(-0.87%)
Jun 02, 2010 18.40 18.47 18.05 18.40 235,014 +0.24(+1.32%)
Jun 01, 2010 18.16 18.45 17.98 18.16 1,678 -0.07(-0.38%)
May 28, 2010 18.23 18.62 18.15 18.23 378,826 -0.19(-1.03%)
May 27, 2010 17.85 18.42 17.84 18.42 350,608 +0.76(+4.30%)
May 26, 2010 17.66 18.66 17.46 17.66 2,484 +0.00(+0.00%)
May 25, 2010 17.10 17.75 16.85 17.66 652 +0.28(+1.61%)
May 24, 2010 17.92 17.92 17.33 17.38 318,569 -0.51(-2.85%)
May 21, 2010 17.30 17.93 17.29 17.89 490,510 +0.39(+2.23%)
May 20, 2010 17.61 17.84 17.42 17.50 27,400 -0.36(-2.02%)
May 19, 2010 17.82 18.03 17.65 17.86 456,040 -0.13(-0.72%)
May 18, 2010 19.01 19.01 17.91 17.99 3,817 -0.85(-4.51%)
May 17, 2010 18.40 18.90 18.09 18.84 255,446 +0.61(+3.35%)
May 14, 2010 18.23 18.46 18.08 18.23 265,391 -0.21(-1.14%)
May 13, 2010 18.48 18.67 18.12 18.44 194,707 -0.15(-0.81%)
May 12, 2010 18.58 18.66 18.43 18.59 331,557 +0.13(+0.70%)
May 11, 2010 18.49 18.65 18.43 18.46 668 -0.04(-0.22%)
May 10, 2010 18.55 18.66 18.42 18.50 549,789 +0.63(+3.53%)
May 07, 2010 18.00 18.22 17.72 17.87 550,759 -0.19(-1.05%)
May 06, 2010 18.58 18.89 16.44 18.06 21,300 -0.79(-4.19%)
May 05, 2010 18.83 18.93 18.68 18.85 253,971 -0.05(-0.26%)
May 04, 2010 19.00 19.07 18.82 18.90 339,655 -0.10(-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.