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 (%)
Feb 27, 2015 12.05 12.14 12.02 12.05 3,109,603 +0.03(+0.25%)
Feb 26, 2015 12.05 12.10 11.99 12.03 2,758,864 -0.01(-0.08%)
Feb 25, 2015 12.01 12.16 12.00 12.04 5,085,135 +0.04(+0.33%)
Feb 24, 2015 12.12 12.13 11.93 12.00 4,343,816 -0.12(-1.02%)
Feb 23, 2015 12.07 12.19 12.06 12.12 3,896,060 +0.06(+0.49%)
Feb 20, 2015 12.00 12.10 12.00 12.06 3,326,180 +0.06(+0.54%)
Feb 19, 2015 12.01 12.04 11.91 12.00 2,401,240 -0.03(-0.25%)
Feb 18, 2015 12.01 12.05 11.97 12.03 3,926,925 +0.02(+0.16%)
Feb 17, 2015 11.98 12.10 11.96 12.01 4,890,689 +0.03(+0.25%)
Feb 13, 2015 12.00 11.98 11.98 11.98 3,538,474 -0.05(-0.41%)
Feb 12, 2015 11.97 12.05 11.92 12.03 2,510,303 +0.11(+0.91%)
Feb 11, 2015 11.98 12.01 11.89 11.92 1,952,559 -0.04(-0.33%)
Feb 10, 2015 11.96 12.00 11.90 11.96 2,184,709 +0.02(+0.21%)
Feb 09, 2015 11.91 12.00 11.87 11.93 3,201,416 +0.02(+0.21%)
Feb 06, 2015 12.05 12.05 11.84 11.91 4,017,460 -0.16(-1.35%)
Feb 05, 2015 11.95 12.09 11.92 12.07 4,193,410 +0.16(+1.37%)
Feb 04, 2015 11.94 11.94 11.82 11.91 5,280,306 -0.04(-0.37%)
Feb 03, 2015 11.89 12.03 11.82 11.95 4,811,414 +0.08(+0.67%)
Feb 02, 2015 11.83 11.87 11.72 11.87 2,838,153 +0.05(+0.42%)
Jan 30, 2015 11.88 11.89 11.78 11.82 3,301,511 -0.06(-0.50%)
Jan 29, 2015 11.88 11.94 11.73 11.88 2,614,532 +0.02(+0.17%)
Jan 28, 2015 11.95 11.98 11.81 11.86 3,069,059 -0.04(-0.37%)
Jan 27, 2015 11.89 11.94 11.81 11.91 1,636,891 -0.04(-0.37%)
Jan 26, 2015 11.89 11.96 11.84 11.95 3,252,556 +0.06(+0.54%)
Jan 23, 2015 11.94 12.01 11.83 11.89 5,129,729 -0.03(-0.25%)
Jan 22, 2015 11.66 11.92 11.63 11.92 7,556,343 +0.30(+2.59%)
Jan 21, 2015 11.59 11.68 11.57 11.62 3,230,027 +0.03(+0.30%)
Jan 20, 2015 11.74 11.78 11.52 11.58 4,246,268 -0.14(-1.18%)
Jan 16, 2015 11.68 11.73 11.61 11.72 2,848,953 +0.02(+0.17%)
Jan 15, 2015 11.79 11.81 11.67 11.70 3,242,035 -0.09(-0.75%)
Jan 14, 2015 11.77 11.79 11.66 11.79 3,776,472 +0.06(+0.50%)
Jan 13, 2015 11.78 11.78 11.64 11.73 3,673,943 -0.00(-0.04%)
Jan 12, 2015 11.72 11.77 11.62 11.73 3,746,401 +0.05(+0.42%)
Jan 09, 2015 11.79 11.79 11.68 11.68 1,841,769 -0.10(-0.88%)
Jan 08, 2015 11.67 11.79 11.63 11.79 4,461,706 +0.12(+1.02%)
Jan 07, 2015 11.57 11.67 11.52 11.67 7,531,198 +0.11(+0.98%)
Jan 06, 2015 11.52 11.65 11.49 11.56 6,496,319 +0.07(+0.65%)
Jan 05, 2015 11.51 11.54 11.44 11.48 2,921,039 -0.08(-0.73%)
Jan 02, 2015 11.50 11.58 11.42 11.57 2,581,562 +0.08(+0.73%)
Dec 31, 2014 11.54 11.48 11.48 11.48 4,177,472 -0.02(-0.21%)
Dec 30, 2014 11.50 11.56 11.44 11.51 2,800,078 +0.00(+0.04%)
Dec 29, 2014 11.54 11.61 11.46 11.50 2,931,691 +0.05(+0.43%)
Dec 26, 2014 11.37 11.49 11.36 11.45 2,026,191 +0.12(+1.03%)
Dec 24, 2014 11.43 11.34 11.34 11.34 1,622,620 -0.10(-0.89%)
Dec 23, 2014 11.40 11.46 11.33 11.44 2,119,224 +0.07(+0.64%)
Dec 22, 2014 11.30 11.41 11.28 11.37 3,916,259 +0.10(+0.90%)
Dec 19, 2014 11.36 11.37 11.26 11.26 9,582,857 -0.07(-0.60%)
Dec 18, 2014 11.30 11.37 11.27 11.33 3,685,307 +0.05(+0.47%)
Dec 17, 2014 11.17 11.31 11.13 11.28 5,615,268 +0.14(+1.26%)
Dec 16, 2014 11.26 11.35 11.13 11.14 3,055,586 -0.15(-1.37%)
Dec 15, 2014 11.37 11.41 11.25 11.29 3,699,848 -0.07(-0.64%)
Dec 12, 2014 11.42 11.46 11.32 11.37 3,758,972 -0.10(-0.84%)
Dec 11, 2014 11.43 11.48 11.38 11.46 2,791,984 +0.06(+0.55%)
Dec 10, 2014 11.49 11.49 11.38 11.40 2,055,606 -0.08(-0.72%)
Dec 09, 2014 11.44 11.51 11.40 11.48 3,229,189 +0.03(+0.25%)
Dec 08, 2014 11.47 11.49 11.37 11.45 5,333,032 -0.00(-0.04%)
Dec 05, 2014 11.50 11.50 11.38 11.46 5,514,359 -0.06(-0.55%)
Dec 04, 2014 11.60 11.64 11.48 11.52 5,451,642 -0.08(-0.67%)
Dec 03, 2014 11.56 11.62 11.54 11.60 4,186,029 +0.04(+0.33%)
Dec 02, 2014 11.57 11.64 11.53 11.56 4,256,008 +0.00(+0.04%)
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.