Starwood Property Trust (NY: STWD )

24.79 USD -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.75 22.88 22.66 22.86 2,661,003 +0.12(+0.53%)
Feb 27, 2017 22.93 22.93 22.72 22.74 1,880,253 -0.17(-0.74%)
Feb 24, 2017 22.90 23.00 22.81 22.91 1,579,771 -0.05(-0.22%)
Feb 23, 2017 22.95 23.00 22.55 22.96 2,194,357 +0.09(+0.39%)
Feb 22, 2017 22.91 22.98 22.77 22.87 1,919,035 -0.08(-0.35%)
Feb 21, 2017 22.92 22.99 22.83 22.95 1,531,626 +0.07(+0.31%)
Feb 17, 2017 22.88 22.88 22.88 0 -0.05(-0.22%)
Feb 16, 2017 22.64 22.95 22.64 22.93 2,599,186 +0.29(+1.28%)
Feb 15, 2017 22.78 22.81 22.56 22.64 1,659,426 -0.17(-0.75%)
Feb 14, 2017 22.86 22.89 22.66 22.81 1,466,155 -0.04(-0.18%)
Feb 13, 2017 22.84 22.93 22.83 22.85 3,011,156 +0.07(+0.31%)
Feb 10, 2017 22.72 22.86 22.68 22.78 1,052,154 +0.05(+0.22%)
Feb 09, 2017 22.75 22.80 22.66 22.73 818,391 -0.02(-0.09%)
Feb 08, 2017 22.66 22.83 22.61 22.75 1,484,893 -0.03(-0.13%)
Feb 07, 2017 22.67 22.82 22.63 22.78 1,672,114 +0.11(+0.49%)
Feb 06, 2017 22.47 22.72 22.47 22.67 1,681,518 +0.19(+0.85%)
Feb 03, 2017 22.44 22.59 22.44 22.48 1,285,340 +0.03(+0.13%)
Feb 02, 2017 22.29 22.52 22.22 22.45 1,585,918 +0.16(+0.72%)
Feb 01, 2017 22.29 22.39 22.15 22.29 1,491,408 +0.03(+0.13%)
Jan 31, 2017 22.24 22.29 22.00 22.26 2,037,894 -0.03(-0.13%)
Jan 30, 2017 22.32 22.37 22.21 22.29 2,176,913 -0.05(-0.22%)
Jan 27, 2017 22.36 22.47 22.30 22.34 1,351,040 -0.02(-0.09%)
Jan 26, 2017 22.41 22.51 22.35 22.36 2,909,606 -0.06(-0.27%)
Jan 25, 2017 22.65 22.65 22.40 22.42 3,486,019 -0.18(-0.80%)
Jan 24, 2017 22.60 22.65 22.50 22.60 1,360,394 -0.03(-0.13%)
Jan 23, 2017 22.56 22.73 22.52 22.63 1,770,620 +0.09(+0.40%)
Jan 20, 2017 22.40 22.57 22.37 22.54 1,257,497 +0.16(+0.71%)
Jan 19, 2017 22.58 22.60 22.23 22.38 1,565,666 -0.12(-0.53%)
Jan 18, 2017 22.42 22.61 22.42 22.50 1,423,325 +0.06(+0.27%)
Jan 17, 2017 22.37 22.60 22.37 22.44 1,922,242 +0.04(+0.18%)
Jan 13, 2017 22.40 22.40 22.40 0 +0.06(+0.27%)
Jan 12, 2017 22.31 22.43 22.22 22.34 1,619,745 +0.05(+0.22%)
Jan 11, 2017 22.37 22.37 22.24 22.29 1,506,349 -0.01(-0.04%)
Jan 10, 2017 22.34 22.35 22.21 22.30 1,798,684 +0.05(+0.22%)
Jan 09, 2017 22.45 22.53 22.25 22.25 1,334,363 -0.20(-0.89%)
Jan 06, 2017 22.30 22.56 22.26 22.45 2,794,429 +0.08(+0.36%)
Jan 05, 2017 22.33 22.44 22.23 22.37 2,440,047 +0.03(+0.13%)
Jan 04, 2017 22.26 22.40 22.12 22.34 2,546,171 +0.15(+0.68%)
Jan 03, 2017 21.90 22.19 21.84 22.19 2,093,476 +0.24(+1.09%)
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%)
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.