Starwood Property Trust (NY: STWD )

25.42 USD +0.12 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.33 19.55 19.15 19.30 379,926 -0.04(-0.21%)
Mar 30, 2010 19.38 19.39 19.25 19.34 151,883 +0.01(+0.05%)
Mar 29, 2010 19.23 19.37 19.05 19.33 143,555 +0.01(+0.05%)
Mar 26, 2010 19.08 19.37 19.00 19.32 311,419 +0.31(+1.63%)
Mar 25, 2010 19.40 19.47 18.98 19.01 125,655 -0.32(-1.66%)
Mar 24, 2010 19.31 19.35 19.05 19.33 411,508 -0.01(-0.05%)
Mar 23, 2010 19.05 19.35 18.86 19.34 226,603 +0.24(+1.26%)
Mar 22, 2010 19.04 19.20 18.98 19.10 141,980 -0.15(-0.78%)
Mar 19, 2010 19.10 19.25 18.81 19.25 475,152 +0.19(+1.00%)
Mar 18, 2010 18.90 19.13 18.75 19.06 273,842 +0.11(+0.58%)
Mar 17, 2010 19.34 19.34 18.89 18.95 289,625 -0.28(-1.46%)
Mar 16, 2010 19.31 19.46 19.10 19.23 194,732 -0.10(-0.52%)
Mar 15, 2010 19.24 19.41 19.19 19.33 272,640 +0.29(+1.52%)
Mar 12, 2010 19.00 19.05 18.63 19.04 244,774 +0.20(+1.06%)
Mar 11, 2010 18.89 18.96 18.60 18.84 371,583 -0.10(-0.53%)
Mar 10, 2010 19.29 19.34 18.92 18.94 221,011 -0.45(-2.32%)
Mar 09, 2010 19.27 19.43 19.18 19.39 179,898 +0.11(+0.57%)
Mar 08, 2010 18.83 19.39 18.80 19.28 269,773 +0.50(+2.66%)
Mar 05, 2010 18.83 18.94 18.59 18.78 638,913 +0.15(+0.81%)
Mar 04, 2010 18.72 18.82 18.58 18.63 159,572 +0.05(+0.27%)
Mar 03, 2010 18.67 18.71 18.48 18.58 149,273 -0.07(-0.38%)
Mar 02, 2010 18.84 18.95 18.53 18.65 304,612 -0.12(-0.64%)
Mar 01, 2010 18.82 18.94 18.59 18.77 177,063 +0.06(+0.32%)
Feb 26, 2010 18.80 18.95 18.60 18.71 134,718 -0.02(-0.11%)
Feb 25, 2010 18.74 18.95 18.62 18.73 167,080 -0.15(-0.79%)
Feb 24, 2010 19.08 19.08 18.81 18.88 202,770 -0.17(-0.89%)
Feb 23, 2010 19.06 19.16 18.81 19.05 114,116 +0.01(+0.05%)
Feb 22, 2010 19.62 19.62 18.99 19.04 343,246 -0.56(-2.86%)
Feb 19, 2010 18.29 19.80 18.16 19.60 1,377,517 +1.50(+8.29%)
Feb 18, 2010 18.25 18.34 17.96 18.10 591,958 -0.15(-0.82%)
Feb 17, 2010 18.40 18.45 18.18 18.25 265,911 -0.08(-0.44%)
Feb 16, 2010 18.50 18.50 18.03 18.33 127,719 -0.02(-0.11%)
Feb 12, 2010 18.30 18.35 18.35 18.35 92,700 -0.09(-0.49%)
Feb 11, 2010 18.16 18.54 18.03 18.44 124,718 +0.17(+0.93%)
Feb 10, 2010 18.38 18.50 18.14 18.27 405,103 -0.11(-0.60%)
Feb 09, 2010 18.46 18.61 18.15 18.38 122,858 +0.09(+0.49%)
Feb 08, 2010 18.41 18.51 18.27 18.29 272,655 -0.20(-1.08%)
Feb 05, 2010 18.83 18.83 18.25 18.49 798,705 -0.32(-1.70%)
Feb 04, 2010 18.88 19.09 18.79 18.81 280,897 -0.16(-0.84%)
Feb 03, 2010 18.97 19.16 18.87 18.97 82,037 -0.08(-0.42%)
Feb 02, 2010 19.20 19.22 18.92 19.05 199,928 -0.17(-0.88%)
Feb 01, 2010 19.61 19.90 19.08 19.22 198,446 -0.39(-1.99%)
Jan 29, 2010 19.75 19.86 19.47 19.61 98,445 -0.04(-0.20%)
Jan 28, 2010 19.39 19.84 19.07 19.65 350,346 +0.24(+1.24%)
Jan 27, 2010 18.98 19.43 18.98 19.41 269,895 +0.30(+1.57%)
Jan 26, 2010 19.53 19.54 18.81 19.11 378,796 -0.36(-1.85%)
Jan 25, 2010 19.70 19.98 19.38 19.47 180,850 -0.09(-0.46%)
Jan 22, 2010 19.53 19.90 19.47 19.56 196,306 +0.07(+0.36%)
Jan 21, 2010 19.90 19.95 19.44 19.49 360,150 -0.39(-1.96%)
Jan 20, 2010 19.78 19.95 19.68 19.88 134,118 -0.11(-0.55%)
Jan 19, 2010 19.96 19.99 19.73 19.99 242,095 +0.11(+0.55%)
Jan 15, 2010 19.87 19.88 19.88 19.88 364,100 +0.06(+0.30%)
Jan 14, 2010 19.73 19.89 19.72 19.82 141,933 +0.08(+0.41%)
Jan 13, 2010 19.60 19.80 19.45 19.74 104,906 +0.25(+1.28%)
Jan 12, 2010 19.64 19.87 19.48 19.49 148,555 -0.30(-1.52%)
Jan 11, 2010 19.59 19.79 19.42 19.79 149,778 +0.37(+1.91%)
Jan 08, 2010 19.01 19.44 19.01 19.42 62,342 +0.31(+1.62%)
Jan 07, 2010 19.15 19.28 18.93 19.11 158,748 -0.04(-0.21%)
Jan 06, 2010 19.38 19.46 19.02 19.15 105,100 -0.20(-1.03%)
Jan 05, 2010 19.38 19.49 19.29 19.35 104,373 -0.08(-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.