Starwood Property Trust (NY: STWD )

24.93 USD +0.05 (+0.20%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.58 18.70 18.29 18.50 548,050 +0.15(+0.82%)
Aug 30, 2011 18.17 18.48 17.91 18.35 609,480 +0.01(+0.05%)
Aug 29, 2011 17.66 18.38 17.63 18.34 769,546 +0.94(+5.40%)
Aug 26, 2011 17.27 17.63 17.11 17.40 1,583,603 +0.02(+0.12%)
Aug 25, 2011 17.82 17.99 17.18 17.38 1,617,677 -0.32(-1.81%)
Aug 24, 2011 17.74 17.91 17.25 17.70 708,153 +0.01(+0.06%)
Aug 23, 2011 17.35 17.72 17.20 17.69 777,137 +0.43(+2.49%)
Aug 22, 2011 17.79 17.84 17.07 17.26 811,938 -0.11(-0.63%)
Aug 19, 2011 17.60 18.07 17.35 17.37 827,282 -0.47(-2.63%)
Aug 18, 2011 18.38 18.43 17.65 17.84 1,206,935 -1.03(-5.46%)
Aug 17, 2011 18.95 19.08 18.71 18.87 579,587 -0.04(-0.21%)
Aug 16, 2011 18.69 19.03 18.65 18.91 846,648 -0.10(-0.53%)
Aug 15, 2011 18.49 19.05 18.36 19.01 586,994 +0.75(+4.11%)
Aug 12, 2011 18.63 18.73 18.18 18.26 596,958 -0.26(-1.40%)
Aug 11, 2011 17.65 18.88 17.58 18.52 1,121,767 +0.96(+5.47%)
Aug 10, 2011 18.39 18.47 17.50 17.56 1,668,498 -1.29(-6.84%)
Aug 09, 2011 17.65 18.91 16.58 18.85 2,714,127 +2.21(+13.28%)
Aug 08, 2011 17.65 18.29 16.64 16.64 2,942,444 -1.38(-7.66%)
Aug 05, 2011 18.50 18.78 18.00 18.02 2,292,717 -0.29(-1.58%)
Aug 04, 2011 19.21 19.26 18.30 18.31 1,650,663 -1.04(-5.37%)
Aug 03, 2011 19.25 19.40 18.95 19.35 1,153,768 +0.15(+0.78%)
Aug 02, 2011 19.55 19.64 19.05 19.20 2,232,326 -0.44(-2.24%)
Aug 01, 2011 19.68 19.75 19.48 19.64 927,810 +0.24(+1.24%)
Jul 29, 2011 19.58 19.72 19.30 19.40 1,650,622 -0.37(-1.87%)
Jul 28, 2011 19.85 19.91 19.65 19.77 1,113,305 -0.08(-0.40%)
Jul 27, 2011 20.07 20.08 19.67 19.85 1,197,692 -0.23(-1.15%)
Jul 26, 2011 20.30 20.30 20.07 20.08 866,058 -0.21(-1.03%)
Jul 25, 2011 20.31 20.36 20.13 20.29 1,046,768 -0.10(-0.49%)
Jul 22, 2011 20.45 20.50 20.35 20.39 1,428,744 -0.15(-0.73%)
Jul 21, 2011 20.74 20.93 20.53 20.54 780,201 -0.18(-0.87%)
Jul 20, 2011 20.69 20.74 20.53 20.72 371,170 +0.18(+0.88%)
Jul 19, 2011 20.51 20.57 20.35 20.54 742,561 +0.22(+1.08%)
Jul 18, 2011 20.53 20.60 20.18 20.32 465,611 -0.25(-1.22%)
Jul 15, 2011 20.46 20.60 20.37 20.57 698,247 +0.19(+0.93%)
Jul 14, 2011 20.81 20.81 20.37 20.38 390,634 -0.36(-1.74%)
Jul 13, 2011 20.87 20.90 20.67 20.74 621,286 +0.04(+0.19%)
Jul 12, 2011 20.71 20.97 20.66 20.70 431,639 -0.08(-0.38%)
Jul 11, 2011 21.05 21.12 20.75 20.78 547,268 -0.43(-2.03%)
Jul 08, 2011 20.97 21.25 20.90 21.21 812,167 +0.06(+0.28%)
Jul 07, 2011 20.83 21.15 20.78 21.15 1,219,691 +0.45(+2.17%)
Jul 06, 2011 20.66 20.83 20.50 20.70 489,868 +0.05(+0.24%)
Jul 05, 2011 20.68 20.80 20.43 20.65 660,890 -0.06(-0.29%)
Jul 01, 2011 20.58 20.79 20.53 20.71 804,581 +0.20(+0.98%)
Jun 30, 2011 20.33 20.65 20.24 20.51 1,177,611 +0.26(+1.28%)
Jun 29, 2011 20.11 20.43 20.05 20.25 679,387 +0.22(+1.10%)
Jun 28, 2011 20.01 20.16 19.82 20.03 778,654 -0.25(-1.23%)
Jun 27, 2011 20.14 20.45 20.10 20.28 897,423 +0.25(+1.25%)
Jun 24, 2011 20.79 20.95 20.00 20.03 2,545,548 -0.74(-3.56%)
Jun 23, 2011 20.67 20.77 20.32 20.77 1,034,816 -0.12(-0.57%)
Jun 22, 2011 20.55 20.93 20.47 20.89 763,921 +0.24(+1.16%)
Jun 21, 2011 20.51 20.72 20.41 20.65 758,253 +0.24(+1.18%)
Jun 20, 2011 20.41 20.48 20.37 20.41 892,621 +0.06(+0.29%)
Jun 17, 2011 20.29 20.45 19.95 20.35 2,794,402 +0.15(+0.74%)
Jun 16, 2011 20.06 20.31 19.98 20.20 907,654 +0.12(+0.60%)
Jun 15, 2011 20.18 20.22 19.97 20.08 879,131 -0.27(-1.33%)
Jun 14, 2011 20.37 20.61 20.33 20.35 1,356,319 +0.18(+0.89%)
Jun 13, 2011 20.31 20.37 20.14 20.17 1,262,889 -0.02(-0.10%)
Jun 10, 2011 20.33 20.48 20.14 20.19 1,627,071 -0.14(-0.69%)
Jun 09, 2011 20.07 20.43 20.00 20.33 1,138,956 +0.29(+1.45%)
Jun 08, 2011 20.25 20.29 20.04 20.04 1,111,232 -0.27(-1.33%)
Jun 07, 2011 20.82 20.83 20.30 20.31 2,665,645 -0.33(-1.60%)
Jun 06, 2011 21.07 21.11 20.62 20.64 1,288,142 -0.36(-1.71%)
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.