Starwood Property Trust (NY: STWD )

25.04 USD +0.16 (+0.62%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.46 21.63 21.46 21.51 1,472,604 +0.05(+0.23%)
Oct 30, 2017 21.52 21.70 21.40 21.46 1,456,926 -0.14(-0.65%)
Oct 27, 2017 21.52 21.64 21.33 21.60 1,190,267 +0.15(+0.70%)
Oct 26, 2017 21.76 21.77 21.39 21.45 1,897,228 -0.22(-1.02%)
Oct 25, 2017 21.69 21.70 21.53 21.67 1,908,868 +0.06(+0.28%)
Oct 24, 2017 21.80 21.84 21.60 21.61 1,152,367 -0.13(-0.60%)
Oct 23, 2017 21.90 21.90 21.70 21.74 1,440,707 -0.20(-0.91%)
Oct 20, 2017 21.93 21.97 21.82 21.94 1,135,158 -0.01(-0.05%)
Oct 19, 2017 21.77 21.98 21.74 21.95 2,166,078 +0.15(+0.69%)
Oct 18, 2017 21.80 21.87 21.77 21.80 819,264 +0.05(+0.23%)
Oct 17, 2017 21.66 21.80 21.64 21.75 1,462,979 +0.09(+0.42%)
Oct 16, 2017 21.75 21.81 21.64 21.66 1,656,744 -0.03(-0.14%)
Oct 13, 2017 21.85 21.85 21.63 21.69 1,435,986 -0.05(-0.23%)
Oct 12, 2017 21.78 21.78 21.64 21.74 1,523,514 +0.04(+0.18%)
Oct 11, 2017 21.73 21.78 21.69 21.70 1,803,300 +0.01(+0.05%)
Oct 10, 2017 21.70 21.74 21.64 21.69 1,076,529 +0.02(+0.09%)
Oct 09, 2017 21.65 21.72 21.65 21.67 715,385 +0.02(+0.09%)
Oct 06, 2017 21.75 21.75 21.58 21.65 1,253,792 -0.14(-0.64%)
Oct 05, 2017 21.79 21.84 21.75 21.79 865,129 +0.05(+0.23%)
Oct 04, 2017 21.67 21.77 21.64 21.74 1,155,882 +0.07(+0.32%)
Oct 03, 2017 21.77 21.81 21.49 21.67 2,266,148 -0.10(-0.46%)
Oct 02, 2017 21.72 21.80 21.68 21.77 1,904,069 +0.05(+0.23%)
Sep 29, 2017 21.70 21.76 21.61 21.72 1,731,147 +0.00(+0.00%)
Sep 28, 2017 21.67 21.74 21.53 21.72 1,911,076 -0.40(-1.81%)
Sep 27, 2017 22.12 2,578,619 +0.00(+0.00%)
Sep 26, 2017 22.13 22.21 22.10 22.12 1,433,170 +0.00(+0.00%)
Sep 25, 2017 22.02 22.16 21.96 22.12 1,987,472 +0.16(+0.73%)
Sep 22, 2017 21.96 22.02 21.89 21.96 1,254,896 +0.06(+0.27%)
Sep 21, 2017 22.00 22.04 21.83 21.90 1,011,773 -0.10(-0.45%)
Sep 20, 2017 22.04 22.07 21.93 22.00 1,124,191 +0.04(+0.18%)
Sep 19, 2017 21.86 21.98 21.86 21.96 1,498,829 +0.10(+0.46%)
Sep 18, 2017 21.92 21.96 21.82 21.86 1,433,601 -0.01(-0.05%)
Sep 15, 2017 21.65 21.96 21.65 21.87 3,088,429 +0.20(+0.92%)
Sep 14, 2017 21.93 21.95 21.63 21.67 3,073,040 -0.26(-1.19%)
Sep 13, 2017 22.00 22.04 21.90 21.93 1,753,603 -0.07(-0.32%)
Sep 12, 2017 22.07 22.12 22.00 22.00 1,748,125 -0.06(-0.27%)
Sep 11, 2017 22.03 22.11 21.96 22.06 1,573,517 +0.09(+0.41%)
Sep 08, 2017 22.02 22.06 21.93 21.97 1,427,028 -0.07(-0.32%)
Sep 07, 2017 22.13 22.14 22.03 22.04 921,389 -0.03(-0.14%)
Sep 06, 2017 22.00 22.18 22.00 22.07 966,943 +0.07(+0.32%)
Sep 05, 2017 22.30 22.31 22.00 22.00 1,172,865 -0.26(-1.17%)
Sep 01, 2017 22.22 22.32 22.17 22.26 775,012 +0.05(+0.23%)
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%)
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.