Starwood Property Trust (NY: STWD )

19.95 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.25 10.48 10.22 10.46 4,497,687 +0.23(+2.21%)
Mar 30, 2016 10.30 10.38 10.21 10.24 4,076,521 -0.03(-0.32%)
Mar 29, 2016 10.40 10.40 10.05 10.27 10,829,779 -0.06(-0.59%)
Mar 28, 2016 10.20 10.36 10.20 10.33 5,821,145 +0.15(+1.48%)
Mar 24, 2016 10.23 10.18 10.18 10.18 5,102,164 -0.06(-0.63%)
Mar 23, 2016 10.44 10.45 10.24 10.24 4,227,778 -0.23(-2.21%)
Mar 22, 2016 10.32 10.54 10.23 10.48 5,320,790 +0.11(+1.04%)
Mar 21, 2016 10.27 10.47 10.25 10.37 4,620,782 +0.10(+0.94%)
Mar 18, 2016 10.24 10.36 10.23 10.27 7,432,740 +0.09(+0.90%)
Mar 17, 2016 10.02 10.24 9.948 10.18 4,651,556 +0.17(+1.72%)
Mar 16, 2016 9.802 10.03 9.770 10.01 4,002,207 +0.22(+2.20%)
Mar 15, 2016 9.883 9.883 9.678 9.791 3,407,545 -0.16(-1.57%)
Mar 14, 2016 10.11 10.13 9.926 9.948 5,308,821 -0.14(-1.39%)
Mar 11, 2016 9.754 10.10 9.689 10.09 10,892,883 +0.40(+4.17%)
Mar 10, 2016 9.861 9.915 9.657 9.683 6,737,330 -0.15(-1.48%)
Mar 09, 2016 9.786 9.942 9.700 9.829 5,082,361 +0.06(+0.66%)
Mar 08, 2016 10.02 10.02 9.754 9.764 4,922,766 -0.26(-2.58%)
Mar 07, 2016 9.969 10.08 9.926 10.02 6,117,291 +0.04(+0.43%)
Mar 04, 2016 9.964 10.11 9.872 9.980 3,880,621 +0.02(+0.16%)
Mar 03, 2016 9.775 9.964 9.710 9.964 5,586,218 +0.22(+2.27%)
Mar 02, 2016 9.754 9.818 9.689 9.743 4,626,236 -0.02(-0.22%)
Mar 01, 2016 9.495 9.764 9.438 9.764 6,681,502 +0.31(+3.31%)
Feb 29, 2016 9.608 9.635 9.406 9.452 4,874,652 -0.20(-2.07%)
Feb 26, 2016 9.921 9.980 9.624 9.651 5,137,395 -0.29(-2.93%)
Feb 25, 2016 9.581 9.953 9.565 9.942 5,198,998 +0.38(+3.94%)
Feb 24, 2016 9.489 9.581 9.317 9.565 6,924,179 +0.03(+0.28%)
Feb 23, 2016 9.619 9.700 9.500 9.538 3,201,783 -0.14(-1.45%)
Feb 22, 2016 9.549 9.754 9.549 9.678 2,901,974 +0.18(+1.87%)
Feb 19, 2016 9.619 9.646 9.468 9.500 2,994,512 -0.13(-1.34%)
Feb 18, 2016 9.624 9.683 9.525 9.630 3,617,667 +0.01(+0.06%)
Feb 17, 2016 9.419 9.694 9.419 9.624 4,321,732 +0.24(+2.58%)
Feb 16, 2016 9.322 9.403 9.193 9.382 4,239,541 +0.14(+1.52%)
Feb 12, 2016 9.198 9.242 9.242 9.242 4,409,046 +0.12(+1.30%)
Feb 11, 2016 9.355 9.366 8.994 9.123 7,510,590 -0.40(-4.24%)
Feb 10, 2016 9.506 9.640 9.438 9.527 4,130,082 +0.09(+0.91%)
Feb 09, 2016 9.457 9.635 9.339 9.441 3,866,655 -0.15(-1.52%)
Feb 08, 2016 9.856 9.861 9.489 9.586 5,381,549 -0.30(-3.05%)
Feb 05, 2016 10.07 10.15 9.888 9.888 4,211,905 -0.22(-2.19%)
Feb 04, 2016 10.11 10.28 10.03 10.11 4,247,554 -0.02(-0.21%)
Feb 03, 2016 9.991 10.17 9.899 10.13 4,097,159 +0.18(+1.84%)
Feb 02, 2016 10.03 10.08 9.824 9.948 3,285,531 -0.10(-1.02%)
Feb 01, 2016 10.25 10.27 10.03 10.05 4,858,906 -0.21(-2.05%)
Jan 29, 2016 10.15 10.36 10.11 10.26 5,785,951 +0.17(+1.71%)
Jan 28, 2016 10.13 10.27 10.04 10.09 6,062,380 +0.04(+0.43%)
Jan 27, 2016 9.985 10.19 9.931 10.04 5,524,118 +0.02(+0.16%)
Jan 26, 2016 9.635 10.06 9.635 10.03 8,281,244 +0.47(+4.96%)
Jan 25, 2016 9.727 9.780 9.506 9.554 5,969,547 -0.19(-1.94%)
Jan 22, 2016 9.506 9.851 9.387 9.743 6,796,129 +0.36(+3.85%)
Jan 21, 2016 9.473 9.611 9.360 9.382 4,804,392 -0.06(-0.68%)
Jan 20, 2016 9.861 9.899 9.231 9.446 10,216,229 -0.44(-4.47%)
Jan 19, 2016 10.09 10.10 9.861 9.888 6,881,560 -0.16(-1.61%)
Jan 15, 2016 10.24 10.05 10.05 10.05 8,299,228 -0.26(-2.51%)
Jan 14, 2016 10.53 10.58 10.26 10.31 8,283,965 -0.23(-2.20%)
Jan 13, 2016 10.66 10.72 10.44 10.54 6,821,332 -0.23(-2.10%)
Jan 12, 2016 10.88 10.89 10.63 10.77 3,579,444 +0.00(+0.00%)
Jan 11, 2016 10.73 10.78 10.61 10.77 4,589,075 +0.08(+0.71%)
Jan 08, 2016 10.93 10.99 10.65 10.69 5,241,608 -0.20(-1.88%)
Jan 07, 2016 11.06 11.15 10.90 10.90 2,742,924 -0.29(-2.60%)
Jan 06, 2016 11.11 11.29 11.05 11.19 3,080,689 +0.06(+0.53%)
Jan 05, 2016 11.03 11.21 10.99 11.13 3,710,891 +0.14(+1.28%)
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.