Starwood Property Trust (NY: STWD )

25.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.19 17.41 17.08 17.16 649,603 -0.17(-0.98%)
Sep 29, 2011 17.45 17.65 16.99 17.33 678,603 +0.20(+1.17%)
Sep 28, 2011 17.91 17.92 17.13 17.13 865,087 -1.18(-6.44%)
Sep 27, 2011 18.32 18.49 18.03 18.31 1,040,068 +0.37(+2.06%)
Sep 26, 2011 17.63 17.95 17.43 17.94 786,005 +0.51(+2.93%)
Sep 23, 2011 17.21 17.69 17.14 17.43 792,659 +0.16(+0.93%)
Sep 22, 2011 17.22 17.48 16.85 17.27 1,282,226 -0.26(-1.48%)
Sep 21, 2011 18.09 18.16 17.42 17.53 899,353 -0.49(-2.72%)
Sep 20, 2011 18.29 18.42 18.01 18.02 546,047 -0.19(-1.04%)
Sep 19, 2011 18.22 18.39 18.01 18.21 381,083 -0.28(-1.51%)
Sep 16, 2011 18.51 18.57 18.19 18.49 972,563 +0.13(+0.71%)
Sep 15, 2011 18.20 18.36 17.96 18.36 391,416 +0.32(+1.77%)
Sep 14, 2011 18.05 18.19 17.63 18.04 428,717 +0.13(+0.73%)
Sep 13, 2011 17.62 17.99 17.43 17.91 547,256 +0.36(+2.05%)
Sep 12, 2011 17.59 17.83 17.26 17.55 558,555 -0.27(-1.52%)
Sep 09, 2011 17.88 18.00 17.65 17.82 1,010,755 -0.18(-1.00%)
Sep 08, 2011 18.21 18.38 17.88 18.00 658,827 -0.36(-1.96%)
Sep 07, 2011 17.99 18.38 17.76 18.36 920,876 +0.81(+4.62%)
Sep 06, 2011 17.08 17.58 17.08 17.55 586,844 +0.02(+0.11%)
Sep 02, 2011 17.54 17.91 17.45 17.53 721,306 -0.25(-1.41%)
Sep 01, 2011 18.55 18.55 17.65 17.78 875,196 -0.72(-3.89%)
Aug 31, 2011 18.58 18.70 18.29 18.50 548,050 +0.15(+0.82%)
Aug 30, 2011 18.17 18.48 17.91 18.35 609,480 +0.01(+0.05%)
Aug 29, 2011 17.66 18.38 17.63 18.34 769,546 +0.94(+5.40%)
Aug 26, 2011 17.27 17.63 17.11 17.40 1,583,603 +0.02(+0.12%)
Aug 25, 2011 17.82 17.99 17.18 17.38 1,617,677 -0.32(-1.81%)
Aug 24, 2011 17.74 17.91 17.25 17.70 708,153 +0.01(+0.06%)
Aug 23, 2011 17.35 17.72 17.20 17.69 777,137 +0.43(+2.49%)
Aug 22, 2011 17.79 17.84 17.07 17.26 811,938 -0.11(-0.63%)
Aug 19, 2011 17.60 18.07 17.35 17.37 827,282 -0.47(-2.63%)
Aug 18, 2011 18.38 18.43 17.65 17.84 1,206,935 -1.03(-5.46%)
Aug 17, 2011 18.95 19.08 18.71 18.87 579,587 -0.04(-0.21%)
Aug 16, 2011 18.69 19.03 18.65 18.91 846,648 -0.10(-0.53%)
Aug 15, 2011 18.49 19.05 18.36 19.01 586,994 +0.75(+4.11%)
Aug 12, 2011 18.63 18.73 18.18 18.26 596,958 -0.26(-1.40%)
Aug 11, 2011 17.65 18.88 17.58 18.52 1,121,767 +0.96(+5.47%)
Aug 10, 2011 18.39 18.47 17.50 17.56 1,668,498 -1.29(-6.84%)
Aug 09, 2011 17.65 18.91 16.58 18.85 2,714,127 +2.21(+13.28%)
Aug 08, 2011 17.65 18.29 16.64 16.64 2,942,444 -1.38(-7.66%)
Aug 05, 2011 18.50 18.78 18.00 18.02 2,292,717 -0.29(-1.58%)
Aug 04, 2011 19.21 19.26 18.30 18.31 1,650,663 -1.04(-5.37%)
Aug 03, 2011 19.25 19.40 18.95 19.35 1,153,768 +0.15(+0.78%)
Aug 02, 2011 19.55 19.64 19.05 19.20 2,232,326 -0.44(-2.24%)
Aug 01, 2011 19.68 19.75 19.48 19.64 927,810 +0.24(+1.24%)
Jul 29, 2011 19.58 19.72 19.30 19.40 1,650,622 -0.37(-1.87%)
Jul 28, 2011 19.85 19.91 19.65 19.77 1,113,305 -0.08(-0.40%)
Jul 27, 2011 20.07 20.08 19.67 19.85 1,197,692 -0.23(-1.15%)
Jul 26, 2011 20.30 20.30 20.07 20.08 866,058 -0.21(-1.03%)
Jul 25, 2011 20.31 20.36 20.13 20.29 1,046,768 -0.10(-0.49%)
Jul 22, 2011 20.45 20.50 20.35 20.39 1,428,744 -0.15(-0.73%)
Jul 21, 2011 20.74 20.93 20.53 20.54 780,201 -0.18(-0.87%)
Jul 20, 2011 20.69 20.74 20.53 20.72 371,170 +0.18(+0.88%)
Jul 19, 2011 20.51 20.57 20.35 20.54 742,561 +0.22(+1.08%)
Jul 18, 2011 20.53 20.60 20.18 20.32 465,611 -0.25(-1.22%)
Jul 15, 2011 20.46 20.60 20.37 20.57 698,247 +0.19(+0.93%)
Jul 14, 2011 20.81 20.81 20.37 20.38 390,634 -0.36(-1.74%)
Jul 13, 2011 20.87 20.90 20.67 20.74 621,286 +0.04(+0.19%)
Jul 12, 2011 20.71 20.97 20.66 20.70 431,639 -0.08(-0.38%)
Jul 11, 2011 21.05 21.12 20.75 20.78 547,268 -0.43(-2.03%)
Jul 08, 2011 20.97 21.25 20.90 21.21 812,167 +0.06(+0.28%)
Jul 07, 2011 20.83 21.15 20.78 21.15 1,219,691 +0.45(+2.17%)
Jul 06, 2011 20.66 20.83 20.50 20.70 489,868 +0.05(+0.24%)
Jul 05, 2011 20.68 20.80 20.43 20.65 660,890 -0.06(-0.29%)
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.