Starwood Property Trust (NY: STWD )

19.85 -0.11 (-0.55%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.82 13.82 13.82 0 +0.10(+0.72%)
Mar 28, 2018 13.68 13.73 13.59 13.72 4,093,916 +0.05(+0.34%)
Mar 27, 2018 13.64 13.70 13.56 13.67 3,259,988 +0.08(+0.57%)
Mar 26, 2018 13.56 13.61 13.45 13.59 1,935,088 +0.11(+0.81%)
Mar 23, 2018 13.62 13.67 13.47 13.48 2,495,546 -0.12(-0.85%)
Mar 22, 2018 13.66 13.74 13.60 13.60 3,292,855 -0.08(-0.61%)
Mar 21, 2018 13.73 13.77 13.63 13.68 3,164,399 -0.05(-0.37%)
Mar 20, 2018 13.77 13.80 13.71 13.74 2,557,361 -0.05(-0.37%)
Mar 19, 2018 13.79 13.79 13.67 13.79 2,906,743 -0.01(-0.05%)
Mar 16, 2018 13.70 13.81 13.67 13.79 2,791,919 +0.10(+0.71%)
Mar 15, 2018 13.76 13.78 13.63 13.70 2,715,665 -0.05(-0.33%)
Mar 14, 2018 13.71 13.79 13.70 13.74 4,447,769 +0.02(+0.14%)
Mar 13, 2018 13.69 13.76 13.69 13.72 2,949,108 +0.06(+0.42%)
Mar 12, 2018 13.52 13.68 13.52 13.66 3,855,718 +0.15(+1.10%)
Mar 09, 2018 13.48 13.54 13.42 13.52 2,390,620 +0.06(+0.48%)
Mar 08, 2018 13.41 13.49 13.38 13.45 2,110,465 +0.06(+0.43%)
Mar 07, 2018 13.46 13.39 2,701,508 -0.01(-0.05%)
Mar 06, 2018 13.26 13.41 13.21 13.40 3,785,073 +0.14(+1.02%)
Mar 05, 2018 13.16 13.35 13.16 13.26 3,662,702 +0.10(+0.78%)
Mar 02, 2018 12.90 13.19 12.89 13.16 3,395,492 +0.21(+1.64%)
Mar 01, 2018 13.06 13.18 12.93 12.95 4,487,747 -0.10(-0.79%)
Feb 28, 2018 12.90 13.15 12.90 13.05 6,635,089 +0.17(+1.30%)
Feb 27, 2018 13.08 13.14 12.88 12.88 4,064,199 -0.16(-1.24%)
Feb 26, 2018 13.03 13.10 13.00 13.05 2,953,059 +0.04(+0.30%)
Feb 23, 2018 12.90 13.03 12.90 13.01 2,250,671 +0.14(+1.05%)
Feb 22, 2018 12.87 2,614,981 +0.01(+0.05%)
Feb 21, 2018 12.91 13.00 12.87 12.87 2,636,859 -0.02(-0.15%)
Feb 20, 2018 13.00 13.05 12.88 12.88 2,851,448 -0.16(-1.24%)
Feb 16, 2018 13.05 13.05 13.05 0 +0.15(+1.20%)
Feb 15, 2018 12.87 12.90 12.83 12.89 3,053,664 +0.04(+0.30%)
Feb 14, 2018 12.74 12.87 12.71 12.85 2,405,318 +0.08(+0.61%)
Feb 13, 2018 12.75 12.81 12.67 12.77 2,817,928 +0.03(+0.20%)
Feb 12, 2018 12.76 12.80 12.60 12.75 5,093,741 +0.02(+0.15%)
Feb 09, 2018 12.77 12.81 12.55 12.73 7,198,084 +0.02(+0.15%)
Feb 08, 2018 12.83 12.91 12.71 12.71 5,814,986 -0.13(-1.00%)
Feb 07, 2018 13.00 13.05 12.84 12.84 4,330,128 -0.17(-1.34%)
Feb 06, 2018 12.76 13.04 12.76 13.01 8,718,954 +0.06(+0.45%)
Feb 05, 2018 13.05 13.07 12.75 12.96 9,261,296 -0.15(-1.18%)
Feb 02, 2018 13.12 13.18 13.08 13.11 5,406,746 -0.04(-0.29%)
Feb 01, 2018 13.13 13.29 13.12 13.15 5,348,596 +0.01(+0.05%)
Jan 31, 2018 13.37 13.43 13.05 13.14 8,458,530 -0.20(-1.50%)
Jan 30, 2018 13.39 13.41 13.33 13.34 4,485,342 -0.06(-0.48%)
Jan 29, 2018 13.52 13.55 13.39 13.41 4,806,993 -0.16(-1.19%)
Jan 26, 2018 13.61 13.61 13.47 13.57 4,468,407 +0.04(+0.29%)
Jan 25, 2018 13.53 13.57 13.50 13.53 2,126,667 +0.00(+0.00%)
Jan 24, 2018 13.59 13.61 13.52 13.53 2,374,016 -0.04(-0.28%)
Jan 23, 2018 13.54 13.57 13.52 13.57 2,885,781 +0.02(+0.14%)
Jan 22, 2018 13.50 13.55 13.50 13.55 2,252,314 +0.06(+0.43%)
Jan 19, 2018 13.44 13.50 13.43 13.49 2,159,157 +0.04(+0.29%)
Jan 18, 2018 13.54 13.56 13.44 13.45 3,151,060 -0.10(-0.76%)
Jan 17, 2018 13.54 13.61 13.54 13.55 3,158,719 +0.04(+0.29%)
Jan 16, 2018 13.54 13.61 13.52 13.52 4,729,125 +0.02(+0.14%)
Jan 12, 2018 13.50 13.50 13.50 0 -0.10(-0.76%)
Jan 11, 2018 13.52 13.61 13.52 13.60 3,109,933 +0.08(+0.62%)
Jan 10, 2018 13.55 13.52 3,691,363 +0.04(+0.29%)
Jan 09, 2018 13.63 13.63 13.43 13.48 3,119,656 -0.11(-0.81%)
Jan 08, 2018 13.50 13.64 13.49 13.59 3,180,819 +0.10(+0.76%)
Jan 05, 2018 13.41 13.48 13.39 13.48 4,336,941 +0.08(+0.58%)
Jan 04, 2018 13.55 13.61 13.40 13.41 6,955,477 -0.16(-1.19%)
Jan 03, 2018 13.62 13.71 13.55 13.57 3,118,808 -0.09(-0.66%)
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.