Starwood Property Trust (NY: STWD )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.794 8.886 8.741 8.834 580,745 -0.02(-0.20%)
Oct 29, 2009 8.860 8.860 8.746 8.851 607,158 +0.06(+0.65%)
Oct 28, 2009 8.869 8.943 8.794 8.794 496,181 -0.10(-1.09%)
Oct 27, 2009 8.930 8.987 8.873 8.891 202,535 +0.01(+0.15%)
Oct 26, 2009 8.899 9.031 8.847 8.877 169,319 -0.04(-0.44%)
Oct 23, 2009 8.904 8.952 8.829 8.917 254,058 -0.10(-1.07%)
Oct 22, 2009 8.943 9.075 8.913 9.014 362,012 +0.08(+0.93%)
Oct 21, 2009 8.996 9.527 8.917 8.930 625,703 -0.11(-1.21%)
Oct 20, 2009 9.057 9.075 8.978 9.040 305,773 -0.04(-0.43%)
Oct 19, 2009 8.987 9.084 8.877 9.079 587,460 +0.16(+1.82%)
Oct 16, 2009 8.926 9.046 8.803 8.917 492,623 -0.00(-0.05%)
Oct 15, 2009 8.864 8.964 8.838 8.921 830,424 +0.02(+0.25%)
Oct 14, 2009 8.970 8.996 8.851 8.899 578,805 +0.02(+0.20%)
Oct 13, 2009 8.834 8.899 8.790 8.882 494,563 +0.05(+0.55%)
Oct 12, 2009 8.891 8.935 8.790 8.834 252,160 -0.04(-0.49%)
Oct 09, 2009 8.939 8.939 8.781 8.877 284,606 -0.00(-0.05%)
Oct 08, 2009 8.882 8.939 8.820 8.882 349,841 +0.02(+0.25%)
Oct 07, 2009 8.860 8.948 8.825 8.860 450,281 -0.04(-0.49%)
Oct 06, 2009 8.860 8.952 8.820 8.904 1,384,149 +0.12(+1.40%)
Oct 05, 2009 8.842 8.895 8.755 8.781 1,253,225 +0.00(+0.00%)
Oct 02, 2009 8.733 8.807 8.733 8.781 788,106 -0.01(-0.10%)
Oct 01, 2009 8.820 8.860 8.715 8.790 1,344,347 -0.10(-1.09%)
Sep 30, 2009 8.711 9.044 8.671 8.886 11,768,584 +0.17(+1.96%)
Sep 29, 2009 8.645 8.772 8.562 8.715 1,999,495 +0.05(+0.53%)
Sep 28, 2009 8.623 8.689 8.619 8.669 373,422 +0.06(+0.74%)
Sep 25, 2009 8.680 8.706 8.583 8.605 872,946 -0.07(-0.76%)
Sep 24, 2009 8.728 8.733 8.645 8.671 656,157 -0.02(-0.20%)
Sep 23, 2009 8.733 8.746 8.667 8.689 677,398 -0.03(-0.35%)
Sep 22, 2009 8.698 8.750 8.619 8.720 1,155,417 -0.00(-0.05%)
Sep 21, 2009 8.768 8.768 8.649 8.724 650,642 -0.03(-0.30%)
Sep 18, 2009 8.667 8.750 8.605 8.750 1,720,121 +0.02(+0.20%)
Sep 17, 2009 8.667 8.746 8.645 8.733 1,114,560 +0.06(+0.65%)
Sep 16, 2009 8.588 8.777 8.588 8.677 985,870 +0.07(+0.83%)
Sep 15, 2009 8.623 8.680 8.588 8.605 499,496 -0.06(-0.66%)
Sep 14, 2009 8.645 8.676 8.566 8.662 530,529 +0.04(+0.46%)
Sep 11, 2009 8.579 8.662 8.522 8.623 693,919 -0.00(-0.05%)
Sep 10, 2009 8.627 8.706 8.610 8.627 645,599 -0.00(-0.05%)
Sep 09, 2009 8.623 8.763 8.611 8.631 380,504 -0.02(-0.21%)
Sep 08, 2009 8.755 8.768 8.610 8.649 303,378 -0.10(-1.10%)
Sep 04, 2009 8.755 8.772 8.671 8.746 85,862 +0.00(+0.00%)
Sep 03, 2009 8.803 8.803 8.689 8.746 347,715 +0.02(+0.25%)
Sep 02, 2009 8.601 8.733 8.601 8.724 447,622 +0.12(+1.43%)
Sep 01, 2009 8.693 8.755 8.522 8.601 288,578 -0.08(-0.96%)
Aug 31, 2009 8.570 8.698 8.570 8.684 482,759 +0.04(+0.48%)
Aug 28, 2009 8.684 8.689 8.627 8.643 219,464 -0.00(-0.03%)
Aug 27, 2009 8.755 8.755 8.614 8.645 563,943 -0.11(-1.25%)
Aug 26, 2009 8.720 8.772 8.699 8.755 1,264,644 +0.08(+0.96%)
Aug 25, 2009 8.873 8.873 8.667 8.671 663,397 -0.11(-1.20%)
Aug 24, 2009 8.759 8.794 8.689 8.777 509,097 +0.02(+0.20%)
Aug 21, 2009 8.798 8.882 8.553 8.759 2,210,615 -0.04(-0.40%)
Aug 20, 2009 8.689 8.886 8.627 8.794 2,184,301 +0.11(+1.21%)
Aug 19, 2009 8.382 8.737 8.382 8.689 870,309 +0.11(+1.33%)
Aug 18, 2009 8.434 8.667 8.395 8.575 819,458 +0.06(+0.72%)
Aug 17, 2009 8.557 8.601 8.364 8.513 1,826,865 -0.12(-1.37%)
Aug 14, 2009 8.711 8.759 8.610 8.632 1,440,855 -0.14(-1.65%)
Aug 13, 2009 8.768 8.777 8.689 8.777 2,247,784 +0.00(+0.00%)
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.