Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.14 22.14 21.90 21.96 1,951,858 -0.16(-0.72%)
Sep 29, 2014 22.22 22.30 22.06 22.12 1,573,374 -0.17(-0.76%)
Sep 26, 2014 22.17 22.30 21.79 22.29 3,652,611 -0.46(-2.02%)
Sep 25, 2014 22.77 22.91 22.65 22.75 1,234,734 +0.00(+0.00%)
Sep 24, 2014 22.81 22.88 22.68 22.75 1,732,894 -0.06(-0.26%)
Sep 23, 2014 22.80 22.92 22.70 22.81 1,397,523 +0.03(+0.13%)
Sep 22, 2014 22.80 22.82 22.69 22.78 1,158,978 -0.01(-0.04%)
Sep 19, 2014 22.87 22.92 22.78 22.79 2,635,378 -0.08(-0.35%)
Sep 18, 2014 23.19 23.27 22.85 22.87 2,678,289 -0.32(-1.38%)
Sep 17, 2014 23.41 23.48 23.19 23.19 1,236,859 -0.18(-0.77%)
Sep 16, 2014 23.11 23.45 23.10 23.37 1,084,239 +0.19(+0.82%)
Sep 15, 2014 23.41 23.45 23.12 23.18 1,260,882 -0.23(-0.98%)
Sep 12, 2014 23.60 23.60 23.34 23.41 1,606,365 -0.20(-0.85%)
Sep 11, 2014 23.58 23.70 23.56 23.61 880,597 -0.01(-0.04%)
Sep 10, 2014 23.81 23.83 23.59 23.62 2,151,090 -0.21(-0.88%)
Sep 09, 2014 23.95 23.98 23.82 23.83 1,756,893 -0.12(-0.50%)
Sep 08, 2014 24.04 24.05 23.86 23.95 1,037,518 -0.09(-0.37%)
Sep 05, 2014 23.98 24.04 23.85 24.04 853,905 +0.06(+0.25%)
Sep 04, 2014 23.82 24.00 23.64 23.98 2,118,390 +0.14(+0.59%)
Sep 03, 2014 23.84 23.91 23.65 23.84 1,190,031 +0.08(+0.34%)
Sep 02, 2014 23.89 23.92 23.68 23.76 694,681 -0.09(-0.38%)
Aug 29, 2014 23.80 23.85 23.85 23.85 843,500 +0.04(+0.17%)
Aug 28, 2014 23.88 23.88 23.72 23.81 1,244,055 -0.01(-0.04%)
Aug 27, 2014 23.67 23.83 23.62 23.82 1,137,442 +0.20(+0.85%)
Aug 26, 2014 23.61 23.70 23.50 23.62 1,090,820 +0.00(+0.00%)
Aug 25, 2014 23.66 23.69 23.53 23.62 1,600,425 +0.06(+0.25%)
Aug 22, 2014 23.58 23.62 23.45 23.56 1,281,623 +0.11(+0.47%)
Aug 21, 2014 23.62 23.71 23.44 23.45 999,046 -0.15(-0.64%)
Aug 20, 2014 23.57 23.62 23.43 23.60 744,118 +0.07(+0.30%)
Aug 19, 2014 23.74 23.74 23.50 23.53 1,093,970 -0.17(-0.72%)
Aug 18, 2014 23.81 23.81 23.60 23.70 984,144 -0.01(-0.04%)
Aug 15, 2014 23.47 23.75 23.42 23.71 1,441,720 +0.24(+1.02%)
Aug 14, 2014 23.66 23.74 23.46 23.47 2,337,641 -0.13(-0.55%)
Aug 13, 2014 23.55 23.64 23.48 23.60 2,364,797 +0.14(+0.60%)
Aug 12, 2014 23.61 23.73 23.46 23.46 731,655 -0.18(-0.76%)
Aug 11, 2014 23.65 23.89 23.63 23.64 1,099,316 +0.04(+0.17%)
Aug 08, 2014 23.28 23.58 23.28 23.60 1,210,203 +0.34(+1.46%)
Aug 07, 2014 23.46 23.58 23.14 23.26 1,324,007 -0.11(-0.47%)
Aug 06, 2014 23.45 23.61 23.31 23.37 1,709,773 -0.20(-0.85%)
Aug 05, 2014 23.59 23.71 23.46 23.57 1,636,866 -0.03(-0.13%)
Aug 04, 2014 23.69 23.75 23.41 23.60 897,618 -0.09(-0.38%)
Aug 01, 2014 23.56 23.87 23.56 23.69 1,193,622 +0.09(+0.38%)
Jul 31, 2014 23.70 23.73 23.43 23.60 2,272,042 -0.14(-0.59%)
Jul 30, 2014 23.90 23.90 23.57 23.74 1,610,269 -0.02(-0.08%)
Jul 29, 2014 23.81 23.91 23.76 23.76 696,932 -0.09(-0.38%)
Jul 28, 2014 23.89 24.01 23.83 23.85 1,764,774 -0.03(-0.13%)
Jul 25, 2014 23.83 24.02 23.81 23.88 1,532,246 -0.02(-0.08%)
Jul 24, 2014 23.96 24.00 23.86 23.90 848,989 -0.09(-0.38%)
Jul 23, 2014 24.02 24.02 23.87 23.99 1,138,274 -0.02(-0.08%)
Jul 22, 2014 23.81 24.02 23.64 24.01 1,608,557 +0.32(+1.35%)
Jul 21, 2014 23.63 23.76 23.56 23.69 1,104,369 -0.03(-0.13%)
Jul 18, 2014 23.48 23.76 23.42 23.72 1,100,017 +0.32(+1.37%)
Jul 17, 2014 23.42 23.57 23.30 23.40 1,580,589 +0.04(+0.17%)
Jul 16, 2014 23.61 23.61 23.29 23.36 1,193,823 -0.19(-0.81%)
Jul 15, 2014 23.62 23.62 23.45 23.55 944,065 -0.01(-0.04%)
Jul 14, 2014 23.25 23.58 23.24 23.56 914,649 +0.33(+1.42%)
Jul 11, 2014 23.43 23.45 23.21 23.23 1,568,889 -0.20(-0.85%)
Jul 10, 2014 23.16 23.57 23.13 23.43 1,665,098 +0.16(+0.69%)
Jul 09, 2014 23.11 23.38 23.10 23.27 2,350,527 +0.22(+0.95%)
Jul 08, 2014 23.05 23.33 22.93 23.05 2,870,886 +0.00(+0.00%)
Jul 07, 2014 23.05 23.15 22.90 23.05 2,797,701 -0.08(-0.35%)
Jul 03, 2014 23.41 23.13 23.13 23.13 2,822,800 -0.24(-1.03%)
Jul 02, 2014 22.70 23.52 21.88 23.37 9,926,537 +0.44(+1.92%)
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.