Starwood Property Trust (NY: STWD )

25.61 USD -0.73 (-2.75%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.96 22.09 21.88 22.04 1,534,310 +0.13(+0.59%)
Jul 28, 2017 21.84 21.93 21.77 21.91 1,055,489 +0.01(+0.05%)
Jul 27, 2017 21.80 21.93 21.69 21.90 1,825,211 +0.05(+0.23%)
Jul 26, 2017 21.85 21.89 21.80 21.85 1,295,772 -0.01(-0.05%)
Jul 25, 2017 21.90 21.94 21.83 21.86 1,646,226 -0.06(-0.27%)
Jul 24, 2017 21.96 22.00 21.87 21.92 1,814,103 -0.03(-0.14%)
Jul 21, 2017 22.00 22.01 21.91 21.95 911,422 -0.03(-0.14%)
Jul 20, 2017 22.06 22.11 21.98 21.98 1,292,418 -0.01(-0.05%)
Jul 19, 2017 21.96 22.04 21.89 21.99 931,795 +0.06(+0.27%)
Jul 18, 2017 22.04 22.09 21.87 21.93 1,567,397 -0.17(-0.77%)
Jul 17, 2017 22.21 22.24 22.08 22.10 1,449,362 -0.05(-0.23%)
Jul 14, 2017 22.22 22.26 22.10 22.15 983,758 +0.09(+0.41%)
Jul 13, 2017 22.44 22.44 22.02 22.06 1,401,577 -0.21(-0.94%)
Jul 12, 2017 22.23 22.37 22.23 22.27 1,009,638 +0.10(+0.45%)
Jul 11, 2017 22.15 22.20 22.06 22.17 1,817,278 +0.09(+0.41%)
Jul 10, 2017 22.10 22.20 22.06 22.08 1,315,949 -0.01(-0.05%)
Jul 07, 2017 22.27 22.37 22.08 22.09 1,497,933 -0.23(-1.03%)
Jul 06, 2017 22.51 22.54 22.29 22.32 1,520,455 -0.23(-1.02%)
Jul 05, 2017 22.55 22.67 22.52 22.55 2,062,106 +0.00(+0.00%)
Jul 03, 2017 22.40 22.55 22.27 22.55 1,153,220 +0.16(+0.71%)
Jun 30, 2017 22.42 22.46 22.32 22.39 1,298,599 -0.03(-0.13%)
Jun 29, 2017 22.49 22.50 22.29 22.42 2,009,106 -0.07(-0.31%)
Jun 28, 2017 22.36 22.54 22.28 22.49 1,658,823 -0.27(-1.19%)
Jun 27, 2017 22.95 22.95 22.74 22.76 2,167,818 -0.20(-0.87%)
Jun 26, 2017 22.86 23.01 22.86 22.96 1,804,551 +0.10(+0.44%)
Jun 23, 2017 22.75 22.92 22.74 22.86 2,136,556 +0.11(+0.48%)
Jun 22, 2017 22.82 22.85 22.75 22.75 1,251,784 +0.01(+0.04%)
Jun 21, 2017 22.92 22.98 22.72 22.74 2,062,473 -0.13(-0.57%)
Jun 20, 2017 22.83 22.90 22.80 22.87 3,032,721 +0.05(+0.22%)
Jun 19, 2017 22.64 22.92 22.59 22.82 3,023,804 +0.26(+1.15%)
Jun 16, 2017 22.63 22.73 22.55 22.56 4,419,763 +0.00(+0.00%)
Jun 15, 2017 22.50 22.66 22.48 22.56 2,604,402 +0.04(+0.18%)
Jun 14, 2017 22.37 22.55 22.30 22.52 2,428,804 +0.24(+1.08%)
Jun 13, 2017 22.13 22.31 22.05 22.28 4,210,715 +0.20(+0.91%)
Jun 12, 2017 22.06 22.21 22.01 22.08 2,581,743 +0.00(+0.00%)
Jun 09, 2017 22.02 22.17 22.00 22.08 1,288,885 +0.05(+0.23%)
Jun 08, 2017 21.95 22.03 21.82 22.03 1,338,874 +0.17(+0.78%)
Jun 07, 2017 21.92 21.97 21.86 21.86 1,449,796 -0.04(-0.18%)
Jun 06, 2017 22.16 22.16 21.87 21.90 1,926,708 -0.18(-0.82%)
Jun 05, 2017 22.12 22.18 22.04 22.08 1,292,671 -0.07(-0.32%)
Jun 02, 2017 22.20 22.24 22.11 22.15 1,124,451 -0.05(-0.23%)
Jun 01, 2017 22.01 22.20 21.99 22.20 1,572,740 +0.18(+0.82%)
May 31, 2017 22.07 22.09 21.83 22.02 2,265,524 -0.02(-0.09%)
May 30, 2017 22.19 22.19 22.02 22.04 1,145,801 -0.10(-0.45%)
May 26, 2017 22.13 22.16 22.01 22.14 1,315,036 +0.00(+0.00%)
May 25, 2017 22.10 22.24 22.10 22.14 1,213,880 +0.00(+0.00%)
May 24, 2017 22.11 22.17 22.04 22.14 1,599,239 +0.11(+0.50%)
May 23, 2017 21.85 22.03 21.83 22.03 1,795,987 +0.20(+0.92%)
May 22, 2017 21.63 21.85 21.63 21.83 1,441,162 +0.22(+1.02%)
May 19, 2017 21.48 21.67 21.48 21.61 1,296,807 +0.02(+0.09%)
May 18, 2017 21.62 21.67 21.46 21.59 2,399,524 +0.03(+0.14%)
May 17, 2017 21.65 21.70 21.53 21.56 1,693,163 -0.10(-0.46%)
May 16, 2017 21.70 21.78 21.63 21.66 1,472,912 -0.08(-0.37%)
May 15, 2017 21.59 21.77 21.58 21.74 1,930,861 +0.12(+0.56%)
May 12, 2017 21.85 21.89 21.59 21.62 2,250,320 -0.21(-0.96%)
May 11, 2017 21.81 21.85 21.65 21.83 2,286,059 +0.01(+0.05%)
May 10, 2017 21.81 21.87 21.71 21.82 2,621,702 +0.01(+0.05%)
May 09, 2017 22.03 22.45 21.78 21.81 2,951,440 -0.26(-1.18%)
May 08, 2017 22.26 22.31 22.05 22.07 2,154,927 -0.19(-0.85%)
May 05, 2017 22.18 22.27 22.12 22.26 3,430,133 +0.08(+0.36%)
May 04, 2017 22.19 22.26 22.06 22.18 2,970,423 -0.06(-0.27%)
May 03, 2017 22.49 22.49 22.18 22.24 1,941,415 -0.25(-1.11%)
May 02, 2017 22.71 22.71 22.44 22.49 2,215,835 -0.24(-1.06%)
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.