Starwood Property Trust (NY: STWD )

25.97 USD +0.17 (+0.66%)
Streaming Delayed Price Updated: 12:16 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.91 18.89 18.89 18.89 181,500 -0.02(-0.11%)
Dec 30, 2009 18.81 18.92 18.58 18.91 281,113 +0.10(+0.53%)
Dec 29, 2009 18.47 19.00 18.47 18.81 277,223 +0.34(+1.84%)
Dec 28, 2009 18.84 18.95 18.26 18.47 273,239 -0.36(-1.91%)
Dec 24, 2009 18.89 18.97 18.75 18.83 127,615 +0.03(+0.16%)
Dec 23, 2009 18.80 18.95 18.72 18.80 417,770 +0.05(+0.27%)
Dec 22, 2009 19.06 19.15 18.71 18.75 418,786 -0.20(-1.06%)
Dec 21, 2009 19.00 19.12 18.82 18.95 143,880 +0.00(+0.00%)
Dec 18, 2009 19.06 19.32 18.75 18.95 1,012,571 -0.04(-0.21%)
Dec 17, 2009 18.86 19.22 18.80 18.99 286,888 -0.03(-0.16%)
Dec 16, 2009 19.25 19.42 18.86 19.02 193,654 -0.05(-0.26%)
Dec 15, 2009 19.15 19.28 19.05 19.07 304,525 -0.09(-0.47%)
Dec 14, 2009 19.21 19.24 19.02 19.16 489,267 -0.14(-0.73%)
Dec 11, 2009 19.30 19.48 19.18 19.30 138,329 +0.05(+0.26%)
Dec 10, 2009 18.95 19.32 18.94 19.25 338,181 +0.44(+2.34%)
Dec 09, 2009 19.24 19.26 18.80 18.81 410,233 -0.40(-2.08%)
Dec 08, 2009 19.24 19.47 19.06 19.21 146,298 -0.17(-0.88%)
Dec 07, 2009 19.44 19.59 19.20 19.38 146,726 -0.11(-0.56%)
Dec 04, 2009 19.84 19.90 19.05 19.49 196,122 -0.02(-0.10%)
Dec 03, 2009 19.73 19.95 19.46 19.51 157,269 -0.24(-1.22%)
Dec 02, 2009 19.51 20.00 19.51 19.75 232,762 +0.24(+1.23%)
Dec 01, 2009 19.50 19.75 19.49 19.51 192,818 +0.11(+0.57%)
Nov 30, 2009 19.23 19.43 18.76 19.40 218,530 +0.10(+0.52%)
Nov 27, 2009 19.40 19.53 19.20 19.30 47,630 -0.20(-1.03%)
Nov 25, 2009 19.69 19.75 19.50 19.50 72,304 -0.14(-0.71%)
Nov 24, 2009 19.66 19.74 19.50 19.64 85,263 -0.07(-0.36%)
Nov 23, 2009 20.01 20.01 19.60 19.71 147,859 -0.05(-0.25%)
Nov 20, 2009 19.59 19.83 19.54 19.76 174,843 +0.13(+0.66%)
Nov 19, 2009 19.89 19.94 19.61 19.63 195,053 -0.37(-1.85%)
Nov 18, 2009 19.88 20.00 19.78 20.00 169,698 +0.06(+0.30%)
Nov 17, 2009 19.87 20.07 19.77 19.94 85,203 +0.02(+0.10%)
Nov 16, 2009 19.71 20.25 19.63 19.92 263,756 +0.42(+2.15%)
Nov 13, 2009 19.49 19.60 19.37 19.50 143,256 +0.08(+0.41%)
Nov 12, 2009 19.61 19.64 19.34 19.42 156,019 -0.21(-1.07%)
Nov 11, 2009 19.80 19.80 19.24 19.63 177,182 +0.02(+0.10%)
Nov 10, 2009 19.59 19.81 19.59 19.61 101,891 -0.14(-0.71%)
Nov 09, 2009 20.08 20.08 19.60 19.75 140,363 -0.01(-0.05%)
Nov 06, 2009 19.64 20.08 19.59 19.76 138,531 +0.01(+0.05%)
Nov 05, 2009 19.70 20.03 19.66 19.75 94,404 +0.10(+0.51%)
Nov 04, 2009 20.31 20.38 19.63 19.65 102,531 -0.61(-3.01%)
Nov 03, 2009 20.10 20.36 19.90 20.26 104,296 +0.05(+0.25%)
Nov 02, 2009 20.21 20.37 20.10 20.21 78,414 +0.08(+0.40%)
Oct 30, 2009 20.04 20.25 19.92 20.13 254,847 -0.04(-0.20%)
Oct 29, 2009 20.19 20.19 19.93 20.17 266,438 +0.13(+0.65%)
Oct 28, 2009 20.21 20.38 20.04 20.04 217,738 -0.22(-1.09%)
Oct 27, 2009 20.35 20.48 20.22 20.26 88,878 +0.03(+0.15%)
Oct 26, 2009 20.28 20.58 20.16 20.23 74,302 -0.09(-0.44%)
Oct 23, 2009 20.29 20.40 20.12 20.32 111,488 -0.22(-1.07%)
Oct 22, 2009 20.38 20.68 20.31 20.54 158,861 +0.19(+0.93%)
Oct 21, 2009 20.50 21.71 20.32 20.35 274,576 -0.25(-1.21%)
Oct 20, 2009 20.64 20.68 20.46 20.60 134,182 -0.09(-0.43%)
Oct 19, 2009 20.48 20.70 20.23 20.69 257,794 +0.37(+1.82%)
Oct 16, 2009 20.34 20.61 20.06 20.32 216,177 -0.01(-0.05%)
Oct 15, 2009 20.20 20.43 20.14 20.33 364,413 +0.05(+0.25%)
Oct 14, 2009 20.44 20.50 20.17 20.28 253,996 +0.04(+0.20%)
Oct 13, 2009 20.13 20.28 20.03 20.24 217,028 +0.11(+0.55%)
Oct 12, 2009 20.26 20.36 20.03 20.13 110,655 -0.10(-0.49%)
Oct 09, 2009 20.37 20.37 20.01 20.23 124,893 -0.01(-0.05%)
Oct 08, 2009 20.24 20.37 20.10 20.24 153,520 +0.05(+0.25%)
Oct 07, 2009 20.19 20.39 20.11 20.19 197,596 -0.10(-0.49%)
Oct 06, 2009 20.19 20.40 20.10 20.29 607,403 +0.28(+1.40%)
Oct 05, 2009 20.15 20.27 19.95 20.01 549,950 +0.00(+0.00%)
Oct 02, 2009 19.90 20.07 19.90 20.01 345,843 -0.02(-0.10%)
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.