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 (%)
Mar 31, 2015 12.01 12.26 11.99 12.25 4,836,834 +0.23(+1.89%)
Mar 30, 2015 11.94 12.03 11.91 12.02 2,970,052 +0.10(+0.85%)
Mar 27, 2015 12.08 12.10 11.88 11.92 8,250,134 -0.14(-1.17%)
Mar 26, 2015 12.05 12.11 12.02 12.06 7,026,252 +0.00(+0.00%)
Mar 25, 2015 12.07 12.18 12.04 12.06 6,604,600 -0.01(-0.08%)
Mar 24, 2015 12.18 12.20 12.05 12.07 4,002,344 -0.12(-0.97%)
Mar 23, 2015 12.11 12.25 12.08 12.19 6,133,013 +0.08(+0.65%)
Mar 20, 2015 11.99 12.11 11.96 12.11 5,564,780 +0.17(+1.45%)
Mar 19, 2015 11.97 12.09 11.91 11.94 6,024,007 -0.05(-0.41%)
Mar 18, 2015 11.81 12.01 11.77 11.99 4,907,477 +0.17(+1.42%)
Mar 17, 2015 11.75 11.83 11.72 11.82 2,476,246 +0.04(+0.38%)
Mar 16, 2015 11.75 11.84 11.73 11.77 3,240,481 +0.02(+0.21%)
Mar 13, 2015 11.72 11.75 11.62 11.75 2,902,688 +0.03(+0.30%)
Mar 12, 2015 11.67 11.73 11.63 11.71 3,040,558 +0.06(+0.51%)
Mar 11, 2015 11.68 11.71 11.57 11.65 2,936,104 -0.03(-0.25%)
Mar 10, 2015 11.71 11.75 11.66 11.68 4,198,017 -0.04(-0.38%)
Mar 09, 2015 11.77 11.81 11.69 11.73 3,624,867 -0.01(-0.13%)
Mar 06, 2015 11.89 11.91 11.64 11.74 8,660,124 -0.20(-1.70%)
Mar 05, 2015 12.07 12.10 11.93 11.95 4,477,008 -0.11(-0.90%)
Mar 04, 2015 12.06 12.10 11.92 12.05 4,308,956 -0.05(-0.41%)
Mar 03, 2015 12.11 12.17 12.06 12.10 4,563,227 -0.03(-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.