Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.483 8.579 8.404 8.469 865,775 -0.02(-0.21%)
Mar 30, 2010 8.504 8.509 8.447 8.487 346,110 +0.00(+0.05%)
Mar 29, 2010 8.439 8.500 8.360 8.483 327,133 +0.00(+0.05%)
Mar 26, 2010 8.373 8.500 8.338 8.478 709,661 +0.14(+1.63%)
Mar 25, 2010 8.513 8.544 8.329 8.342 286,342 -0.14(-1.66%)
Mar 24, 2010 8.474 8.491 8.360 8.483 937,744 -0.00(-0.05%)
Mar 23, 2010 8.360 8.491 8.276 8.487 516,382 +0.11(+1.26%)
Mar 22, 2010 8.355 8.425 8.329 8.382 323,543 -0.07(-0.78%)
Mar 19, 2010 8.382 8.447 8.254 8.447 1,082,775 +0.08(+1.00%)
Mar 18, 2010 8.294 8.395 8.228 8.364 624,030 +0.05(+0.58%)
Mar 17, 2010 8.487 8.487 8.289 8.316 659,997 -0.12(-1.46%)
Mar 16, 2010 8.474 8.540 8.382 8.439 443,755 -0.04(-0.52%)
Mar 15, 2010 8.443 8.518 8.421 8.483 621,291 +0.13(+1.52%)
Mar 12, 2010 8.338 8.360 8.175 8.355 557,790 +0.09(+1.06%)
Mar 11, 2010 8.289 8.320 8.162 8.268 846,763 -0.04(-0.53%)
Mar 10, 2010 8.465 8.487 8.303 8.311 503,639 -0.20(-2.32%)
Mar 09, 2010 8.456 8.526 8.417 8.509 409,951 +0.05(+0.57%)
Mar 08, 2010 8.263 8.509 8.250 8.461 614,758 +0.22(+2.66%)
Mar 05, 2010 8.263 8.311 8.158 8.241 1,455,954 +0.07(+0.81%)
Mar 04, 2010 8.215 8.259 8.153 8.175 363,632 +0.02(+0.27%)
Mar 03, 2010 8.193 8.210 8.110 8.153 340,163 -0.03(-0.38%)
Mar 02, 2010 8.268 8.316 8.131 8.184 694,149 -0.05(-0.64%)
Mar 01, 2010 8.259 8.311 8.158 8.237 403,491 +0.03(+0.32%)
Feb 26, 2010 8.250 8.316 8.162 8.210 306,995 -0.01(-0.11%)
Feb 25, 2010 8.224 8.316 8.171 8.219 380,741 -0.07(-0.79%)
Feb 24, 2010 8.373 8.373 8.254 8.285 462,072 -0.07(-0.89%)
Feb 23, 2010 8.364 8.408 8.254 8.360 260,047 +0.00(+0.05%)
Feb 22, 2010 8.610 8.610 8.333 8.355 782,188 -0.25(-2.86%)
Feb 19, 2010 8.026 8.689 7.969 8.601 3,139,084 +0.66(+8.29%)
Feb 18, 2010 8.009 8.048 7.881 7.943 1,348,953 -0.07(-0.82%)
Feb 17, 2010 8.074 8.096 7.978 8.009 605,957 -0.04(-0.44%)
Feb 16, 2010 8.118 8.118 7.912 8.044 291,045 -0.01(-0.11%)
Feb 12, 2010 8.031 8.052 8.052 8.052 211,244 -0.04(-0.49%)
Feb 11, 2010 7.969 8.136 7.912 8.092 284,207 +0.07(+0.93%)
Feb 10, 2010 8.066 8.118 7.960 8.017 923,148 -0.05(-0.60%)
Feb 09, 2010 8.101 8.167 7.965 8.066 279,968 +0.04(+0.49%)
Feb 08, 2010 8.079 8.123 8.017 8.026 621,325 -0.09(-1.08%)
Feb 05, 2010 8.263 8.263 8.009 8.114 1,820,088 -0.14(-1.70%)
Feb 04, 2010 8.285 8.377 8.246 8.254 640,107 -0.07(-0.84%)
Feb 03, 2010 8.325 8.408 8.281 8.325 186,945 -0.04(-0.42%)
Feb 02, 2010 8.425 8.434 8.304 8.360 455,595 -0.07(-0.88%)
Feb 01, 2010 8.605 8.733 8.373 8.434 452,218 -0.17(-1.99%)
Jan 29, 2010 8.667 8.715 8.544 8.605 224,336 -0.02(-0.20%)
Jan 28, 2010 8.509 8.706 8.368 8.623 798,368 +0.11(+1.24%)
Jan 27, 2010 8.329 8.526 8.329 8.518 615,036 +0.13(+1.57%)
Jan 26, 2010 8.570 8.575 8.254 8.386 863,200 -0.16(-1.85%)
Jan 25, 2010 8.645 8.768 8.504 8.544 412,120 -0.04(-0.46%)
Jan 22, 2010 8.570 8.733 8.544 8.583 447,341 +0.03(+0.36%)
Jan 21, 2010 8.733 8.755 8.531 8.553 820,709 -0.17(-1.96%)
Jan 20, 2010 8.680 8.755 8.636 8.724 305,627 -0.05(-0.55%)
Jan 19, 2010 8.759 8.772 8.658 8.772 551,685 +0.05(+0.55%)
Jan 15, 2010 8.720 8.724 8.724 8.724 829,710 +0.03(+0.30%)
Jan 14, 2010 8.658 8.728 8.654 8.698 323,436 +0.04(+0.41%)
Jan 13, 2010 8.601 8.689 8.535 8.662 239,059 +0.11(+1.28%)
Jan 12, 2010 8.619 8.719 8.548 8.553 338,527 -0.13(-1.52%)
Jan 11, 2010 8.597 8.684 8.522 8.684 341,313 +0.16(+1.91%)
Jan 08, 2010 8.342 8.531 8.342 8.522 142,064 +0.14(+1.62%)
Jan 07, 2010 8.404 8.461 8.307 8.386 361,754 -0.02(-0.21%)
Jan 06, 2010 8.504 8.540 8.347 8.404 239,501 -0.09(-1.03%)
Jan 05, 2010 8.504 8.553 8.465 8.491 237,845 -0.04(-0.41%)
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.