Starwood Property Trust (NY: STWD )

25.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.09 22.26 22.06 22.21 1,397,053 +0.16(+0.73%)
Aug 30, 2017 21.97 22.11 21.95 22.05 1,007,854 +0.07(+0.32%)
Aug 29, 2017 22.18 22.22 21.96 21.98 1,155,044 -0.17(-0.77%)
Aug 28, 2017 22.22 22.25 22.07 22.15 1,039,867 -0.07(-0.32%)
Aug 25, 2017 22.28 22.28 22.13 22.22 923,411 +0.05(+0.23%)
Aug 24, 2017 22.14 22.22 22.09 22.17 1,110,976 +0.04(+0.18%)
Aug 23, 2017 22.13 22.17 22.05 22.13 888,464 +0.01(+0.05%)
Aug 22, 2017 22.09 22.18 22.07 22.12 1,080,150 +0.03(+0.14%)
Aug 21, 2017 22.07 22.12 22.00 22.09 829,925 +0.01(+0.05%)
Aug 18, 2017 22.08 22.15 22.00 22.08 908,485 +0.00(+0.00%)
Aug 17, 2017 22.16 22.24 22.07 22.08 1,156,530 -0.11(-0.50%)
Aug 16, 2017 22.19 22.28 22.14 22.19 1,112,701 +0.00(+0.00%)
Aug 15, 2017 22.10 22.28 22.05 22.19 1,804,156 +0.07(+0.32%)
Aug 14, 2017 22.09 22.25 22.07 22.12 2,362,181 +0.06(+0.27%)
Aug 11, 2017 22.36 22.36 22.03 22.06 1,846,226 -0.17(-0.76%)
Aug 10, 2017 22.27 22.33 22.03 22.23 2,105,871 -0.08(-0.36%)
Aug 09, 2017 21.68 22.36 21.67 22.31 3,311,356 +0.53(+2.43%)
Aug 08, 2017 21.79 21.85 21.70 21.78 2,077,883 -0.04(-0.18%)
Aug 07, 2017 21.83 21.86 21.75 21.82 822,746 -0.01(-0.05%)
Aug 04, 2017 21.85 21.88 21.77 21.83 989,795 +0.00(+0.00%)
Aug 03, 2017 21.91 21.97 21.78 21.83 1,137,276 -0.08(-0.37%)
Aug 02, 2017 22.05 22.07 21.84 21.91 3,532,202 -0.14(-0.63%)
Aug 01, 2017 22.11 22.18 21.97 22.05 1,352,679 +0.01(+0.05%)
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%)
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.