Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 25.24 25.69 24.92 25.40 1,651,406 +0.12(+0.47%)
Jul 30, 2013 25.35 25.54 25.20 25.28 682,920 -0.01(-0.04%)
Jul 29, 2013 25.33 25.45 25.23 25.29 538,814 -0.13(-0.51%)
Jul 26, 2013 25.11 25.43 25.06 25.42 758,882 +0.27(+1.07%)
Jul 25, 2013 25.43 25.47 24.99 25.15 1,454,631 -0.45(-1.76%)
Jul 24, 2013 25.88 25.91 25.40 25.60 3,075,998 -0.26(-1.01%)
Jul 23, 2013 25.30 25.93 25.24 25.86 1,904,843 +0.61(+2.42%)
Jul 22, 2013 25.17 25.32 25.06 25.25 796,068 +0.01(+0.04%)
Jul 19, 2013 25.16 25.24 24.93 25.24 965,961 +0.12(+0.48%)
Jul 18, 2013 25.10 25.15 24.83 25.12 1,928,409 +0.13(+0.52%)
Jul 17, 2013 25.29 25.37 24.97 24.99 1,684,507 -0.16(-0.64%)
Jul 16, 2013 25.66 25.74 25.07 25.15 1,317,043 -0.44(-1.72%)
Jul 15, 2013 25.75 25.98 25.47 25.59 2,562,551 -0.12(-0.47%)
Jul 12, 2013 25.38 25.72 25.23 25.71 1,422,674 +0.23(+0.90%)
Jul 11, 2013 25.26 25.51 25.14 25.48 2,315,108 +0.63(+2.54%)
Jul 10, 2013 25.06 25.21 24.79 24.85 1,674,987 -0.18(-0.72%)
Jul 09, 2013 24.97 25.37 24.94 25.03 1,903,432 +0.09(+0.36%)
Jul 08, 2013 24.70 25.05 24.63 24.94 1,629,137 +0.21(+0.85%)
Jul 05, 2013 24.89 24.93 23.98 24.73 2,269,711 -0.16(-0.64%)
Jul 03, 2013 24.73 24.89 24.56 24.89 1,393,473 +0.14(+0.57%)
Jul 02, 2013 24.75 25.00 24.58 24.75 2,217,880 +0.03(+0.12%)
Jul 01, 2013 24.75 25.15 24.61 24.72 4,139,339 -0.03(-0.12%)
Jun 28, 2013 23.82 24.75 23.54 24.75 21,957,193 +1.21(+5.14%)
Jun 26, 2013 23.74 24.06 23.49 23.54 2,048,377 -0.45(-1.88%)
Jun 25, 2013 23.60 24.29 23.60 23.99 2,474,915 +0.66(+2.83%)
Jun 24, 2013 23.28 23.91 22.75 23.33 2,572,462 -0.06(-0.26%)
Jun 21, 2013 23.68 23.97 22.89 23.39 4,810,348 -0.14(-0.59%)
Jun 20, 2013 24.58 24.58 23.42 23.53 3,136,050 -1.28(-5.16%)
Jun 19, 2013 25.78 25.92 24.58 24.81 2,133,716 -0.92(-3.58%)
Jun 18, 2013 25.46 25.81 25.15 25.73 1,240,792 +0.31(+1.22%)
Jun 17, 2013 25.88 26.08 25.34 25.42 1,674,942 -0.35(-1.36%)
Jun 14, 2013 25.74 26.15 25.65 25.77 1,801,051 +0.03(+0.12%)
Jun 13, 2013 24.86 25.90 24.83 25.74 1,947,397 +0.81(+3.25%)
Jun 12, 2013 25.27 25.31 24.39 24.93 1,983,281 -0.24(-0.95%)
Jun 11, 2013 25.26 25.39 25.00 25.17 1,062,297 -0.33(-1.29%)
Jun 10, 2013 25.57 25.73 25.32 25.50 1,354,370 -0.05(-0.20%)
Jun 07, 2013 25.95 25.99 25.32 25.55 1,222,284 -0.19(-0.74%)
Jun 06, 2013 24.93 25.75 24.90 25.74 1,800,898 +0.84(+3.37%)
Jun 05, 2013 25.15 25.30 24.88 24.90 1,430,960 -0.28(-1.11%)
Jun 04, 2013 25.31 25.57 25.12 25.18 1,882,924 -0.18(-0.71%)
Jun 03, 2013 25.40 25.68 25.11 25.36 1,783,619 -0.01(-0.04%)
May 31, 2013 25.84 26.37 25.36 25.37 2,275,492 -0.49(-1.89%)
May 30, 2013 26.10 26.35 25.78 25.86 2,018,155 -0.28(-1.07%)
May 29, 2013 26.03 26.37 25.29 26.14 2,946,199 -0.05(-0.19%)
May 28, 2013 26.67 26.86 26.04 26.19 1,879,712 -0.29(-1.10%)
May 24, 2013 26.53 26.57 26.23 26.48 1,084,512 -0.12(-0.45%)
May 23, 2013 26.31 26.62 25.52 26.60 2,312,891 +0.05(+0.19%)
May 22, 2013 27.14 27.45 26.34 26.55 1,905,756 -0.49(-1.81%)
May 21, 2013 27.21 27.25 26.84 27.04 2,342,493 -0.20(-0.73%)
May 20, 2013 27.44 27.49 27.18 27.24 971,155 -0.17(-0.62%)
May 17, 2013 27.47 27.56 27.29 27.41 1,280,363 +0.08(+0.29%)
May 16, 2013 27.35 27.48 27.16 27.33 985,765 -0.04(-0.15%)
May 15, 2013 27.16 27.44 27.01 27.37 2,060,841 -0.29(-1.05%)
May 13, 2013 27.70 27.75 27.53 27.66 1,709,495 -0.03(-0.11%)
May 10, 2013 28.24 28.32 27.60 27.69 2,031,072 -0.54(-1.91%)
May 09, 2013 28.39 28.47 28.02 28.23 1,822,902 -0.32(-1.12%)
May 08, 2013 27.51 28.72 27.41 28.55 3,580,367 +0.90(+3.25%)
May 07, 2013 27.36 27.67 27.36 27.65 1,234,758 +0.28(+1.02%)
May 06, 2013 27.40 27.59 27.27 27.37 865,806 +0.00(+0.00%)
May 03, 2013 27.61 27.61 27.34 27.37 1,801,769 -0.06(-0.22%)
May 02, 2013 27.24 27.58 27.11 27.43 2,600,457 +0.34(+1.26%)
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.