Starwood Property Trust (NY: STWD )

25.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.95 21.95 21.95 0 -0.09(-0.41%)
Dec 29, 2016 21.77 22.09 21.71 22.04 1,989,870 +0.27(+1.24%)
Dec 28, 2016 21.88 21.98 21.61 21.77 2,172,137 -0.53(-2.38%)
Dec 27, 2016 22.50 22.53 22.26 22.30 2,216,515 -0.12(-0.54%)
Dec 23, 2016 22.42 22.42 22.42 0 +0.18(+0.81%)
Dec 22, 2016 22.27 22.32 22.05 22.24 1,830,303 +0.02(+0.09%)
Dec 21, 2016 22.18 22.35 22.12 22.22 2,163,920 +0.00(+0.00%)
Dec 20, 2016 22.22 22.32 22.07 22.22 2,261,010 -0.06(-0.27%)
Dec 19, 2016 21.99 22.29 21.96 22.28 1,926,978 +0.38(+1.74%)
Dec 16, 2016 21.79 22.09 21.78 21.90 3,989,893 +0.13(+0.60%)
Dec 15, 2016 22.06 22.19 21.76 21.77 5,555,736 -0.51(-2.29%)
Dec 14, 2016 22.36 22.46 22.13 22.28 3,492,071 -0.03(-0.13%)
Dec 13, 2016 22.40 22.50 22.11 22.31 2,918,690 -0.08(-0.36%)
Dec 12, 2016 22.55 22.56 22.23 22.39 3,219,326 -0.17(-0.75%)
Dec 09, 2016 22.38 22.61 22.35 22.56 2,870,395 +0.16(+0.71%)
Dec 08, 2016 22.23 22.49 22.18 22.40 4,084,597 +0.22(+0.99%)
Dec 07, 2016 22.17 22.31 22.14 22.18 4,729,674 +0.08(+0.36%)
Dec 06, 2016 21.96 22.25 21.91 22.10 19,183,557 -0.80(-3.49%)
Dec 05, 2016 22.60 22.92 22.50 22.90 2,001,604 +0.38(+1.69%)
Dec 02, 2016 22.37 22.62 22.35 22.52 1,681,803 +0.15(+0.67%)
Dec 01, 2016 22.58 22.62 22.17 22.37 2,145,724 -0.10(-0.45%)
Nov 30, 2016 22.67 22.67 22.20 22.47 2,786,927 -0.21(-0.93%)
Nov 29, 2016 22.46 22.80 22.40 22.68 2,707,996 +0.26(+1.16%)
Nov 28, 2016 22.20 22.50 22.20 22.42 1,969,171 +0.24(+1.08%)
Nov 25, 2016 22.00 22.18 22.00 22.18 598,157 +0.19(+0.86%)
Nov 23, 2016 21.99 21.99 21.99 0 -0.26(-1.17%)
Nov 22, 2016 22.17 22.36 22.12 22.25 1,817,027 +0.22(+1.00%)
Nov 21, 2016 21.92 22.15 21.92 22.03 1,803,721 +0.22(+1.01%)
Nov 18, 2016 21.89 21.98 21.66 21.81 1,736,812 -0.13(-0.59%)
Nov 17, 2016 21.59 21.94 21.58 21.94 1,890,155 +0.38(+1.76%)
Nov 16, 2016 21.56 21.69 21.51 21.56 1,437,502 +0.00(+0.00%)
Nov 15, 2016 21.29 21.58 21.18 21.56 1,718,206 +0.26(+1.22%)
Nov 14, 2016 21.50 21.50 21.11 21.30 3,550,527 -0.20(-0.93%)
Nov 11, 2016 21.91 21.91 21.46 21.50 2,677,107 -0.30(-1.38%)
Nov 10, 2016 22.29 22.30 21.71 21.80 3,702,890 -0.43(-1.93%)
Nov 09, 2016 21.98 22.40 21.88 22.23 2,254,626 +0.00(+0.00%)
Nov 08, 2016 22.22 22.34 22.12 22.23 1,242,676 +0.03(+0.14%)
Nov 07, 2016 22.20 22.32 22.12 22.20 1,266,908 +0.16(+0.73%)
Nov 04, 2016 21.97 22.14 21.94 22.04 1,564,261 +0.08(+0.36%)
Nov 03, 2016 21.89 22.08 21.86 21.96 1,426,058 +0.11(+0.50%)
Nov 02, 2016 22.12 22.12 21.73 21.85 1,679,647 -0.04(-0.18%)
Nov 01, 2016 22.21 22.21 21.80 21.89 1,794,429 -0.35(-1.57%)
Oct 31, 2016 22.16 22.27 22.05 22.24 1,246,243 +0.20(+0.91%)
Oct 28, 2016 22.16 21.85 22.04 1,119,742 +0.08(+0.36%)
Oct 27, 2016 22.36 22.38 21.93 21.96 2,459,132 -0.42(-1.88%)
Oct 26, 2016 22.36 22.40 22.15 22.38 1,791,791 -0.03(-0.13%)
Oct 25, 2016 22.30 22.48 22.30 22.41 2,091,344 +0.04(+0.18%)
Oct 24, 2016 22.25 22.40 22.19 22.37 1,343,711 +0.18(+0.81%)
Oct 21, 2016 21.98 22.30 21.95 22.19 1,622,434 +0.16(+0.73%)
Oct 20, 2016 21.99 22.08 21.94 22.03 1,193,517 +0.06(+0.27%)
Oct 19, 2016 21.92 22.01 21.81 21.97 710,132 +0.13(+0.60%)
Oct 18, 2016 21.81 22.01 21.76 21.84 1,070,486 +0.17(+0.78%)
Oct 17, 2016 21.78 21.84 21.67 21.67 1,048,796 -0.11(-0.51%)
Oct 14, 2016 22.02 22.02 21.78 21.78 912,120 -0.12(-0.55%)
Oct 13, 2016 21.61 22.03 21.58 21.90 1,947,990 +0.29(+1.34%)
Oct 12, 2016 21.56 21.80 21.45 21.61 2,106,155 +0.14(+0.65%)
Oct 11, 2016 21.62 21.65 21.42 21.47 1,979,479 -0.18(-0.83%)
Oct 10, 2016 21.64 21.81 21.61 21.65 1,775,841 +0.08(+0.37%)
Oct 07, 2016 21.60 21.78 21.43 21.57 1,985,914 -0.02(-0.09%)
Oct 06, 2016 21.81 21.86 21.53 21.59 2,619,186 -0.22(-1.01%)
Oct 05, 2016 22.14 22.14 21.78 21.81 1,426,809 -0.09(-0.41%)
Oct 04, 2016 22.20 22.20 21.76 21.90 3,378,101 -0.30(-1.35%)
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.