Starwood Property Trust (NY: STWD )

26.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.59 22.70 22.51 22.52 1,348,237 -0.05(-0.22%)
Sep 29, 2016 22.66 22.74 22.45 22.57 2,669,071 -0.09(-0.40%)
Sep 28, 2016 22.70 22.89 22.44 22.66 2,616,544 -0.45(-1.95%)
Sep 27, 2016 23.18 23.30 23.07 23.11 3,000,504 -0.09(-0.39%)
Sep 26, 2016 23.05 23.32 23.02 23.20 2,446,851 +0.20(+0.87%)
Sep 23, 2016 23.12 23.16 22.97 23.00 1,267,965 -0.18(-0.78%)
Sep 22, 2016 23.10 23.24 23.07 23.18 2,714,834 +0.14(+0.61%)
Sep 21, 2016 22.99 23.06 22.83 23.04 3,768,020 +0.16(+0.70%)
Sep 20, 2016 22.90 23.00 22.85 22.88 3,216,621 +0.04(+0.18%)
Sep 19, 2016 22.49 22.86 22.47 22.84 2,089,094 +0.45(+2.01%)
Sep 16, 2016 22.38 22.49 22.26 22.39 3,477,607 -0.10(-0.44%)
Sep 15, 2016 22.45 22.70 22.34 22.49 2,125,073 +0.04(+0.18%)
Sep 14, 2016 22.39 22.66 22.32 22.45 2,393,095 +0.14(+0.63%)
Sep 13, 2016 22.47 22.55 22.27 22.31 2,771,214 -0.28(-1.24%)
Sep 12, 2016 22.22 22.66 22.12 22.59 2,406,286 +0.26(+1.16%)
Sep 09, 2016 23.02 23.02 22.30 22.33 4,565,448 -0.70(-3.04%)
Sep 08, 2016 23.27 23.30 23.03 23.03 3,822,816 -0.27(-1.16%)
Sep 07, 2016 23.25 23.46 23.18 23.30 3,357,700 +0.05(+0.22%)
Sep 06, 2016 23.20 23.26 22.94 23.25 2,257,955 +0.10(+0.43%)
Sep 02, 2016 22.98 23.15 23.15 23.15 1,770,300 +0.25(+1.09%)
Sep 01, 2016 22.85 22.99 22.70 22.90 2,152,145 +0.00(+0.00%)
Aug 31, 2016 22.71 22.90 22.71 22.90 2,098,604 +0.12(+0.53%)
Aug 30, 2016 22.70 22.80 22.61 22.78 1,785,916 +0.13(+0.57%)
Aug 29, 2016 22.36 22.74 22.35 22.65 2,255,221 +0.33(+1.48%)
Aug 26, 2016 22.48 22.62 22.12 22.32 3,170,662 -0.11(-0.49%)
Aug 25, 2016 22.28 22.48 22.26 22.43 1,019,602 +0.15(+0.67%)
Aug 24, 2016 22.55 22.55 22.25 22.28 1,472,912 -0.19(-0.85%)
Aug 23, 2016 22.34 22.50 22.30 22.47 2,192,989 +0.23(+1.03%)
Aug 22, 2016 22.20 22.30 22.10 22.24 1,025,153 +0.02(+0.09%)
Aug 19, 2016 22.10 22.22 22.00 22.22 1,070,422 +0.11(+0.50%)
Aug 18, 2016 22.00 22.23 22.00 22.11 1,376,142 +0.12(+0.55%)
Aug 17, 2016 22.12 22.13 21.87 21.99 3,784,152 -0.06(-0.27%)
Aug 16, 2016 22.25 22.25 22.01 22.05 1,866,085 -0.20(-0.90%)
Aug 15, 2016 22.41 22.51 22.23 22.25 2,537,390 -0.29(-1.29%)
Aug 12, 2016 22.44 22.60 22.43 22.54 1,616,215 +0.12(+0.54%)
Aug 11, 2016 22.49 22.53 22.35 22.42 1,957,786 -0.03(-0.13%)
Aug 10, 2016 22.37 22.56 22.28 22.45 1,762,329 +0.03(+0.13%)
Aug 09, 2016 22.30 22.43 22.15 22.42 1,488,213 +0.11(+0.49%)
Aug 08, 2016 22.39 22.49 22.26 22.31 1,502,125 -0.08(-0.36%)
Aug 05, 2016 22.22 22.45 22.15 22.39 2,219,639 +0.19(+0.86%)
Aug 04, 2016 21.83 22.20 21.78 22.20 3,149,757 +0.45(+2.07%)
Aug 03, 2016 21.58 21.75 21.48 21.75 2,228,679 +0.14(+0.65%)
Aug 02, 2016 21.96 21.99 21.57 21.61 3,013,757 -0.38(-1.73%)
Aug 01, 2016 21.78 22.00 21.76 21.99 2,288,031 +0.19(+0.87%)
Jul 29, 2016 21.67 21.81 21.64 21.80 1,268,049 +0.15(+0.69%)
Jul 28, 2016 21.48 21.69 21.43 21.65 2,050,869 +0.14(+0.65%)
Jul 27, 2016 21.51 21.62 21.31 21.51 1,166,355 -0.04(-0.19%)
Jul 26, 2016 21.41 21.58 21.35 21.55 1,953,137 +0.19(+0.89%)
Jul 25, 2016 21.50 21.60 21.36 21.36 1,903,765 -0.18(-0.84%)
Jul 22, 2016 21.45 21.63 21.44 21.54 746,890 +0.11(+0.51%)
Jul 21, 2016 21.40 21.49 21.35 21.43 1,050,231 -0.02(-0.09%)
Jul 20, 2016 21.47 21.51 21.33 21.45 1,323,542 -0.02(-0.09%)
Jul 19, 2016 21.26 21.47 21.25 21.47 1,472,555 +0.16(+0.75%)
Jul 18, 2016 21.15 21.32 21.13 21.31 1,851,533 +0.20(+0.95%)
Jul 15, 2016 20.96 21.11 20.89 21.11 1,173,024 +0.15(+0.72%)
Jul 14, 2016 21.08 21.14 20.93 20.96 1,445,958 -0.07(-0.33%)
Jul 13, 2016 21.02 21.08 20.86 21.03 2,219,700 +0.00(+0.00%)
Jul 12, 2016 20.98 21.10 20.86 21.03 2,566,203 +0.12(+0.57%)
Jul 11, 2016 20.75 20.92 20.74 20.91 1,514,002 +0.16(+0.77%)
Jul 08, 2016 20.49 20.77 20.39 20.75 1,507,674 +0.36(+1.77%)
Jul 07, 2016 20.62 20.66 20.31 20.39 1,344,857 -0.26(-1.26%)
Jul 06, 2016 20.52 20.67 20.25 20.65 2,901,545 +0.09(+0.44%)
Jul 05, 2016 20.62 20.69 20.47 20.56 2,905,089 -0.10(-0.48%)
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.