Starwood Property Trust (NY: STWD )

21.32 -0.09 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.27 15.49 14.94 15.39 7,370,585 +0.09(+0.62%)
Jul 30, 2018 15.19 15.32 15.17 15.30 4,507,458 +0.13(+0.84%)
Jul 27, 2018 15.12 15.21 15.06 15.17 3,344,880 +0.07(+0.49%)
Jul 26, 2018 14.96 15.12 14.96 15.10 3,273,457 +0.14(+0.95%)
Jul 25, 2018 15.00 15.04 14.94 14.96 2,462,406 -0.04(-0.27%)
Jul 24, 2018 15.00 15.02 14.93 15.00 2,194,106 -0.02(-0.14%)
Jul 23, 2018 15.02 15.04 14.97 15.02 1,047,823 +0.01(+0.05%)
Jul 20, 2018 15.01 15.03 14.94 15.01 1,461,720 +0.00(+0.00%)
Jul 19, 2018 14.88 15.04 14.86 15.01 1,971,282 +0.11(+0.72%)
Jul 18, 2018 14.93 14.93 14.84 14.90 2,198,245 -0.04(-0.27%)
Jul 17, 2018 15.01 15.04 14.92 14.94 2,388,841 -0.06(-0.40%)
Jul 16, 2018 15.00 15.04 14.97 15.00 3,509,430 +0.01(+0.05%)
Jul 13, 2018 15.06 15.06 14.96 15.00 2,197,231 -0.03(-0.22%)
Jul 12, 2018 15.09 15.09 14.98 15.03 2,526,401 -0.03(-0.18%)
Jul 11, 2018 15.03 15.11 15.00 15.06 4,674,401 +0.03(+0.18%)
Jul 10, 2018 15.05 15.05 14.97 15.03 2,330,639 +0.04(+0.27%)
Jul 09, 2018 15.04 15.06 14.96 14.99 2,810,990 -0.05(-0.36%)
Jul 06, 2018 14.92 15.07 14.89 15.04 2,787,909 +0.13(+0.86%)
Jul 05, 2018 14.77 14.92 14.73 14.92 3,001,991 +0.18(+1.24%)
Jul 03, 2018 14.73 14.73 14.73 0 +0.06(+0.41%)
Jul 02, 2018 14.61 14.67 14.52 14.67 5,781,218 +0.04(+0.28%)
Jun 29, 2018 14.79 14.85 14.63 14.63 4,161,415 -0.17(-1.14%)
Jun 28, 2018 14.69 14.82 14.66 14.80 2,521,131 +0.13(+0.92%)
Jun 27, 2018 14.75 14.77 14.66 14.67 2,075,111 -0.08(-0.54%)
Jun 26, 2018 14.76 14.82 14.70 14.75 2,636,405 -0.03(-0.22%)
Jun 25, 2018 14.82 14.84 14.73 14.78 2,562,494 -0.01(-0.09%)
Jun 22, 2018 14.83 14.87 14.77 14.79 2,821,816 -0.03(-0.18%)
Jun 21, 2018 14.82 14.85 14.76 14.82 2,101,985 +0.01(+0.09%)
Jun 20, 2018 14.79 14.83 14.68 14.81 2,396,956 +0.02(+0.13%)
Jun 19, 2018 14.74 14.80 14.68 14.79 2,191,269 +0.03(+0.22%)
Jun 18, 2018 14.57 14.77 14.57 14.75 2,640,645 +0.16(+1.13%)
Jun 15, 2018 14.67 14.57 14.59 2,991,673 -0.10(-0.67%)
Jun 14, 2018 14.62 14.70 14.60 14.69 1,971,639 +0.11(+0.72%)
Jun 13, 2018 14.63 14.64 14.55 14.58 2,137,046 -0.02(-0.14%)
Jun 12, 2018 14.66 14.66 14.59 14.60 2,226,148 -0.06(-0.41%)
Jun 11, 2018 14.67 14.69 14.63 14.66 2,007,172 -0.01(-0.05%)
Jun 08, 2018 14.59 14.67 14.59 14.67 2,263,501 +0.08(+0.54%)
Jun 07, 2018 14.51 14.62 14.47 14.59 4,279,883 +0.09(+0.59%)
Jun 06, 2018 14.50 14.50 2,206,610 +0.07(+0.46%)
Jun 05, 2018 14.43 14.44 14.37 14.44 1,824,033 +0.03(+0.18%)
Jun 04, 2018 14.38 14.42 14.34 14.41 1,534,658 +0.05(+0.37%)
Jun 01, 2018 14.38 14.44 14.28 14.36 1,906,788 +0.04(+0.28%)
May 31, 2018 14.43 14.44 14.30 14.32 2,329,874 -0.11(-0.73%)
May 30, 2018 14.44 14.47 14.38 14.42 3,200,936 +0.00(+0.00%)
May 29, 2018 14.34 14.42 14.30 14.42 2,707,991 +0.07(+0.46%)
May 25, 2018 14.36 14.36 14.36 0 -0.03(-0.18%)
May 24, 2018 14.39 14.40 14.34 14.38 2,005,513 -0.01(-0.05%)
May 23, 2018 14.36 14.40 14.33 14.39 1,335,256 +0.03(+0.18%)
May 22, 2018 14.31 14.40 14.26 14.36 1,969,232 +0.05(+0.37%)
May 21, 2018 14.22 14.32 14.16 14.31 2,566,536 +0.09(+0.60%)
May 18, 2018 14.17 14.23 14.13 14.22 2,384,907 +0.08(+0.56%)
May 17, 2018 14.20 14.20 14.12 14.15 1,801,280 -0.04(-0.28%)
May 16, 2018 14.17 14.24 14.15 14.19 1,965,420 +0.01(+0.05%)
May 15, 2018 14.16 14.20 14.09 14.18 2,045,121 -0.03(-0.19%)
May 14, 2018 14.20 14.23 14.15 14.20 2,122,603 +0.02(+0.14%)
May 11, 2018 14.19 14.20 14.13 14.19 1,766,399 +0.01(+0.05%)
May 10, 2018 14.14 14.19 14.12 14.18 2,168,535 +0.07(+0.47%)
May 09, 2018 14.11 14.13 14.01 14.11 1,769,230 +0.01(+0.09%)
May 08, 2018 14.13 14.17 14.06 14.10 2,958,537 -0.01(-0.09%)
May 07, 2018 14.14 14.14 14.01 14.11 2,923,009 -0.01(-0.05%)
May 04, 2018 13.89 14.13 13.86 14.12 3,601,703 +0.30(+2.15%)
May 03, 2018 13.72 13.87 13.66 13.82 2,992,615 +0.09(+0.62%)
May 02, 2018 13.80 13.83 13.72 13.74 2,439,147 -0.07(-0.48%)
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.