Starwood Property Trust (NY: STWD )

24.95 USD +0.07 (+0.30%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.67 27.69 27.42 27.49 6,735,198 -0.08(-0.29%)
Apr 29, 2013 27.34 27.57 27.28 27.57 2,149,729 +0.36(+1.32%)
Apr 26, 2013 27.30 27.48 27.14 27.21 2,057,841 -0.05(-0.18%)
Apr 25, 2013 27.42 27.43 27.19 27.26 1,845,633 -0.15(-0.55%)
Apr 24, 2013 27.58 27.59 27.28 27.41 1,670,746 -0.08(-0.29%)
Apr 23, 2013 27.61 27.64 27.34 27.49 1,345,667 +0.03(+0.11%)
Apr 22, 2013 27.26 27.52 26.98 27.46 1,489,108 +0.30(+1.10%)
Apr 19, 2013 26.94 27.16 26.76 27.16 2,920,395 +0.25(+0.93%)
Apr 18, 2013 26.93 27.02 26.68 26.91 1,533,297 +0.05(+0.19%)
Apr 17, 2013 27.20 27.32 26.68 26.86 1,977,456 -0.53(-1.94%)
Apr 16, 2013 27.00 27.39 26.80 27.39 2,746,859 +0.58(+2.16%)
Apr 15, 2013 27.67 27.69 26.81 26.81 2,339,843 -0.90(-3.25%)
Apr 12, 2013 27.85 27.93 27.62 27.71 1,853,821 -0.23(-0.82%)
Apr 11, 2013 27.55 27.96 27.42 27.94 2,473,226 +0.51(+1.86%)
Apr 10, 2013 27.35 27.50 27.33 27.43 6,259,674 +0.28(+1.03%)
Apr 09, 2013 27.50 27.59 27.02 27.15 18,204,730 -1.07(-3.79%)
Apr 08, 2013 27.81 28.25 27.51 28.22 1,820,800 +0.73(+2.66%)
Apr 05, 2013 26.83 27.50 26.73 27.49 971,759 +0.32(+1.18%)
Apr 04, 2013 27.19 27.21 26.82 27.17 1,491,417 +0.07(+0.26%)
Apr 03, 2013 27.66 27.76 27.06 27.10 1,193,262 -0.48(-1.74%)
Apr 02, 2013 27.89 27.99 27.50 27.58 915,265 -0.18(-0.65%)
Apr 01, 2013 27.81 28.01 27.59 27.76 849,461 +0.00(+0.00%)
Mar 28, 2013 27.91 28.01 27.75 27.76 1,132,955 -0.06(-0.22%)
Mar 27, 2013 28.10 28.14 27.72 27.82 1,677,594 -0.37(-1.31%)
Mar 26, 2013 27.89 28.21 27.84 28.19 1,439,186 +0.01(+0.04%)
Mar 25, 2013 28.31 28.38 28.11 28.18 1,075,130 -0.01(-0.04%)
Mar 22, 2013 28.34 28.40 28.18 28.19 851,982 -0.01(-0.04%)
Mar 21, 2013 28.25 28.40 28.11 28.20 1,326,828 -0.11(-0.39%)
Mar 20, 2013 28.09 28.31 28.02 28.31 798,533 +0.34(+1.22%)
Mar 19, 2013 28.31 28.44 27.88 27.97 2,145,776 -0.29(-1.03%)
Mar 18, 2013 28.30 28.43 28.10 28.26 1,224,060 -0.26(-0.91%)
Mar 15, 2013 28.29 28.94 28.21 28.52 2,855,177 +0.17(+0.60%)
Mar 14, 2013 28.11 28.37 28.11 28.35 715,952 +0.22(+0.78%)
Mar 13, 2013 27.80 28.25 27.69 28.13 1,212,892 +0.31(+1.11%)
Mar 12, 2013 27.70 27.84 27.60 27.82 1,224,814 +0.16(+0.58%)
Mar 11, 2013 27.59 27.67 27.46 27.66 1,458,666 +0.17(+0.62%)
Mar 08, 2013 27.92 27.92 27.40 27.49 1,403,911 -0.22(-0.79%)
Mar 07, 2013 27.75 27.91 27.58 27.71 1,139,679 -0.04(-0.14%)
Mar 06, 2013 28.25 28.42 27.51 27.75 1,683,310 -0.51(-1.80%)
Mar 05, 2013 28.00 28.39 28.00 28.26 1,452,242 +0.30(+1.07%)
Mar 04, 2013 28.00 28.07 27.71 27.96 1,470,656 -0.02(-0.07%)
Mar 01, 2013 27.70 28.00 27.52 27.98 1,567,756 +0.03(+0.11%)
Feb 28, 2013 27.39 28.08 27.32 27.95 1,998,047 +0.38(+1.38%)
Feb 27, 2013 26.37 27.76 26.37 27.57 3,499,930 +1.20(+4.55%)
Feb 26, 2013 26.10 26.40 26.06 26.37 1,030,016 +0.08(+0.30%)
Feb 22, 2013 26.10 26.30 26.06 26.29 772,674 +0.34(+1.31%)
Feb 21, 2013 26.30 26.30 25.82 25.95 1,356,553 -0.40(-1.52%)
Feb 20, 2013 26.65 26.72 26.33 26.35 1,389,523 -0.27(-1.01%)
Feb 19, 2013 26.65 26.75 26.47 26.62 1,708,866 +0.09(+0.34%)
Feb 15, 2013 26.68 26.81 26.42 26.53 1,285,806 -0.21(-0.79%)
Feb 14, 2013 26.44 26.77 26.31 26.74 1,668,387 +0.24(+0.91%)
Feb 13, 2013 26.28 26.70 26.13 26.50 1,816,303 +0.26(+0.99%)
Feb 12, 2013 25.47 26.25 25.47 26.24 5,744,610 +0.66(+2.58%)
Feb 11, 2013 25.75 26.11 25.41 25.58 4,766,430 -0.41(-1.58%)
Feb 08, 2013 25.95 26.12 25.95 25.99 1,113,081 +0.08(+0.31%)
Feb 07, 2013 26.00 26.00 25.69 25.91 883,689 -0.04(-0.15%)
Feb 06, 2013 25.72 25.96 25.65 25.95 548,880 +0.17(+0.66%)
Feb 04, 2013 25.80 25.95 25.66 25.78 615,678 -0.07(-0.27%)
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.