Starwood Property Trust (NY: STWD )

25.83 USD +0.43 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.67 21.81 21.64 21.80 1,268,049 +0.15(+0.69%)
Jul 28, 2016 21.48 21.69 21.43 21.65 2,050,869 +0.14(+0.65%)
Jul 27, 2016 21.51 21.62 21.31 21.51 1,166,355 -0.04(-0.19%)
Jul 26, 2016 21.41 21.58 21.35 21.55 1,953,137 +0.19(+0.89%)
Jul 25, 2016 21.50 21.60 21.36 21.36 1,903,765 -0.18(-0.84%)
Jul 22, 2016 21.45 21.63 21.44 21.54 746,890 +0.11(+0.51%)
Jul 21, 2016 21.40 21.49 21.35 21.43 1,050,231 -0.02(-0.09%)
Jul 20, 2016 21.47 21.51 21.33 21.45 1,323,542 -0.02(-0.09%)
Jul 19, 2016 21.26 21.47 21.25 21.47 1,472,555 +0.16(+0.75%)
Jul 18, 2016 21.15 21.32 21.13 21.31 1,851,533 +0.20(+0.95%)
Jul 15, 2016 20.96 21.11 20.89 21.11 1,173,024 +0.15(+0.72%)
Jul 14, 2016 21.08 21.14 20.93 20.96 1,445,958 -0.07(-0.33%)
Jul 13, 2016 21.02 21.08 20.86 21.03 2,219,700 +0.00(+0.00%)
Jul 12, 2016 20.98 21.10 20.86 21.03 2,566,203 +0.12(+0.57%)
Jul 11, 2016 20.75 20.92 20.74 20.91 1,514,002 +0.16(+0.77%)
Jul 08, 2016 20.49 20.77 20.39 20.75 1,507,674 +0.36(+1.77%)
Jul 07, 2016 20.62 20.66 20.31 20.39 1,344,857 -0.26(-1.26%)
Jul 06, 2016 20.52 20.67 20.25 20.65 2,901,545 +0.09(+0.44%)
Jul 05, 2016 20.62 20.69 20.47 20.56 2,905,089 -0.10(-0.48%)
Jul 01, 2016 20.73 20.66 20.66 20.66 1,457,300 -0.06(-0.29%)
Jun 30, 2016 20.57 20.72 20.40 20.72 2,169,044 +0.15(+0.73%)
Jun 29, 2016 20.52 20.67 20.50 20.57 2,350,736 +0.19(+0.93%)
Jun 28, 2016 19.98 20.39 19.89 20.38 3,067,936 +0.30(+1.49%)
Jun 27, 2016 20.48 20.53 20.04 20.08 2,579,951 -0.40(-1.95%)
Jun 24, 2016 20.45 20.72 20.22 20.48 3,057,663 -0.26(-1.25%)
Jun 23, 2016 20.71 20.78 20.64 20.74 1,138,710 +0.21(+1.02%)
Jun 22, 2016 20.65 20.73 20.52 20.53 1,819,529 -0.17(-0.82%)
Jun 21, 2016 20.70 20.77 20.58 20.70 1,821,136 +0.01(+0.05%)
Jun 20, 2016 20.67 20.99 20.66 20.69 2,332,716 +0.20(+0.98%)
Jun 17, 2016 20.89 20.95 20.42 20.49 6,207,077 -0.43(-2.06%)
Jun 16, 2016 20.75 20.92 20.60 20.92 2,090,825 +0.18(+0.87%)
Jun 15, 2016 20.74 20.88 20.67 20.74 2,135,880 -0.02(-0.10%)
Jun 14, 2016 20.84 20.90 20.70 20.76 2,028,155 -0.08(-0.38%)
Jun 13, 2016 20.93 21.06 20.80 20.84 1,787,993 -0.14(-0.67%)
Jun 10, 2016 20.93 21.03 20.89 20.98 1,387,542 -0.16(-0.76%)
Jun 09, 2016 20.94 21.18 20.86 21.14 1,221,745 +0.22(+1.05%)
Jun 08, 2016 20.80 20.96 20.79 20.92 1,941,815 +0.18(+0.87%)
Jun 07, 2016 20.86 20.87 20.71 20.74 1,674,420 -0.03(-0.14%)
Jun 06, 2016 20.83 20.89 20.70 20.77 1,403,332 -0.08(-0.38%)
Jun 03, 2016 20.97 21.09 20.70 20.85 1,917,610 -0.03(-0.14%)
Jun 02, 2016 20.60 20.91 20.60 20.88 1,862,877 +0.16(+0.77%)
Jun 01, 2016 20.50 20.73 20.49 20.72 1,382,443 +0.10(+0.48%)
May 31, 2016 20.49 20.65 20.41 20.62 1,544,554 +0.13(+0.63%)
May 27, 2016 20.44 20.49 20.49 20.49 1,354,500 +0.00(+0.00%)
May 26, 2016 20.36 20.53 20.27 20.49 1,752,754 +0.12(+0.59%)
May 25, 2016 20.25 20.38 20.17 20.37 1,604,134 +0.16(+0.79%)
May 24, 2016 20.09 20.27 20.04 20.21 1,612,738 +0.19(+0.95%)
May 23, 2016 20.02 20.10 19.95 20.02 1,360,292 +0.00(+0.00%)
May 20, 2016 19.88 20.03 19.81 20.02 1,303,562 +0.13(+0.65%)
May 19, 2016 19.81 19.95 19.69 19.89 1,383,870 -0.08(-0.40%)
May 18, 2016 20.20 20.26 19.75 19.97 2,065,555 -0.23(-1.14%)
May 17, 2016 20.42 20.43 20.06 20.20 1,384,505 -0.26(-1.27%)
May 16, 2016 20.19 20.48 20.19 20.46 2,074,744 +0.26(+1.29%)
May 13, 2016 20.28 20.40 20.09 20.20 3,006,219 -0.10(-0.49%)
May 12, 2016 20.23 20.32 20.04 20.30 2,041,139 +0.13(+0.64%)
May 11, 2016 20.15 20.40 20.06 20.17 2,833,651 -0.03(-0.15%)
May 10, 2016 20.18 20.40 19.93 20.20 2,149,254 -0.11(-0.54%)
May 09, 2016 19.67 20.35 19.67 20.31 3,037,258 +0.64(+3.25%)
May 06, 2016 19.50 19.69 19.49 19.67 2,043,502 +0.13(+0.67%)
May 05, 2016 19.48 19.56 19.33 19.54 1,465,184 +0.10(+0.51%)
May 04, 2016 19.15 19.48 19.13 19.44 1,290,660 +0.18(+0.93%)
May 03, 2016 19.32 19.35 19.01 19.26 2,077,845 -0.13(-0.67%)
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.