Starwood Property Trust (NY: STWD )

25.97 USD +0.23 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.83 24.32 23.79 24.30 2,437,594 +0.45(+1.89%)
Mar 30, 2015 23.70 23.88 23.63 23.85 1,496,802 +0.20(+0.85%)
Mar 27, 2015 23.97 24.01 23.58 23.65 4,157,777 -0.76(-3.11%)
Mar 26, 2015 24.39 24.51 24.32 24.41 3,471,353 +0.00(+0.00%)
Mar 25, 2015 24.43 24.65 24.37 24.41 3,263,034 -0.02(-0.08%)
Mar 24, 2015 24.65 24.69 24.39 24.43 1,977,377 -0.24(-0.97%)
Mar 23, 2015 24.51 24.79 24.45 24.67 3,030,044 +0.16(+0.65%)
Mar 20, 2015 24.27 24.51 24.20 24.51 2,749,306 +0.35(+1.45%)
Mar 19, 2015 24.22 24.48 24.10 24.16 2,976,189 -0.10(-0.41%)
Mar 18, 2015 23.90 24.31 23.82 24.26 2,424,562 +0.34(+1.42%)
Mar 17, 2015 23.78 23.94 23.73 23.92 1,223,401 +0.09(+0.38%)
Mar 16, 2015 23.78 23.96 23.75 23.83 1,600,975 +0.05(+0.21%)
Mar 13, 2015 23.72 23.78 23.52 23.78 1,434,087 +0.07(+0.30%)
Mar 12, 2015 23.62 23.75 23.55 23.71 1,502,202 +0.12(+0.51%)
Mar 11, 2015 23.65 23.71 23.42 23.59 1,450,596 -0.06(-0.25%)
Mar 10, 2015 23.71 23.78 23.60 23.65 2,074,050 -0.09(-0.38%)
Mar 09, 2015 23.82 23.90 23.66 23.74 1,790,883 -0.03(-0.13%)
Mar 06, 2015 24.06 24.10 23.56 23.77 4,278,575 -0.41(-1.70%)
Mar 05, 2015 24.43 24.49 24.14 24.18 2,211,887 -0.22(-0.90%)
Mar 04, 2015 24.41 24.50 24.12 24.40 2,128,860 -0.10(-0.41%)
Mar 03, 2015 24.51 24.63 24.41 24.50 2,254,484 -0.06(-0.24%)
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.