Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.46 27.70 27.70 27.70 1,376,600 +0.24(+0.87%)
Dec 30, 2013 27.18 27.46 27.15 27.46 953,894 +0.30(+1.10%)
Dec 27, 2013 27.42 27.42 27.01 27.16 1,357,652 -0.60(-2.16%)
Dec 26, 2013 27.90 28.00 27.60 27.76 1,139,013 -0.08(-0.29%)
Dec 24, 2013 27.77 27.85 27.74 27.84 352,156 +0.19(+0.69%)
Dec 23, 2013 27.91 27.95 27.53 27.65 2,905,183 -0.20(-0.72%)
Dec 20, 2013 27.61 27.86 27.61 27.85 1,968,724 +0.23(+0.83%)
Dec 19, 2013 28.03 28.09 27.60 27.62 1,534,326 -0.54(-1.92%)
Dec 18, 2013 28.10 28.31 27.71 28.16 2,071,913 +0.21(+0.75%)
Dec 17, 2013 27.63 28.00 27.57 27.95 1,575,882 +0.40(+1.45%)
Dec 16, 2013 27.43 27.63 27.35 27.55 1,131,632 +0.23(+0.84%)
Dec 13, 2013 27.39 27.62 27.19 27.32 1,427,156 -0.03(-0.11%)
Dec 12, 2013 27.69 27.78 27.29 27.35 1,976,067 -0.42(-1.51%)
Dec 11, 2013 28.04 28.05 27.66 27.77 2,364,387 -0.25(-0.89%)
Dec 10, 2013 28.07 28.24 27.99 28.02 968,352 +0.01(+0.04%)
Dec 09, 2013 27.92 28.09 27.90 28.01 1,264,035 +0.12(+0.43%)
Dec 06, 2013 27.63 27.89 27.53 27.89 1,833,731 +0.33(+1.20%)
Dec 05, 2013 27.58 27.62 27.37 27.56 1,940,485 -0.11(-0.40%)
Dec 04, 2013 27.32 27.70 27.27 27.67 1,616,782 +0.13(+0.47%)
Dec 03, 2013 27.47 27.61 27.34 27.54 2,023,078 -0.03(-0.11%)
Dec 02, 2013 27.88 28.05 27.49 27.57 1,635,840 -0.30(-1.08%)
Nov 29, 2013 27.80 27.95 27.70 27.87 858,947 -0.05(-0.18%)
Nov 27, 2013 27.42 28.00 27.35 27.92 2,588,543 +0.48(+1.75%)
Nov 26, 2013 27.30 27.45 27.12 27.44 1,877,564 +0.09(+0.33%)
Nov 25, 2013 27.13 27.47 27.13 27.35 2,172,798 +0.15(+0.55%)
Nov 22, 2013 26.96 27.25 26.92 27.20 2,160,935 +0.15(+0.55%)
Nov 21, 2013 26.89 27.07 26.54 27.05 3,039,571 +0.25(+0.93%)
Nov 20, 2013 26.40 26.87 26.40 26.80 4,364,517 +0.30(+1.13%)
Nov 19, 2013 26.73 26.81 26.45 26.50 1,329,450 -0.23(-0.86%)
Nov 18, 2013 26.57 26.91 26.50 26.73 2,363,882 +0.21(+0.79%)
Nov 15, 2013 26.51 26.67 26.33 26.52 1,234,983 -0.06(-0.23%)
Nov 14, 2013 26.06 26.68 26.06 26.58 2,889,300 +0.60(+2.31%)
Nov 12, 2013 25.78 26.06 25.78 25.98 1,532,196 +0.22(+0.85%)
Nov 11, 2013 25.81 25.90 25.63 25.76 958,476 -0.13(-0.50%)
Nov 08, 2013 25.77 25.98 25.44 25.89 2,393,360 -0.05(-0.19%)
Nov 07, 2013 26.38 26.46 25.83 25.94 1,953,668 -0.12(-0.46%)
Nov 06, 2013 26.09 26.17 25.94 26.06 1,309,018 +0.11(+0.42%)
Nov 05, 2013 26.10 26.20 25.89 25.95 1,660,635 -0.16(-0.61%)
Nov 04, 2013 26.21 26.28 25.96 26.11 1,207,245 -0.14(-0.53%)
Nov 01, 2013 25.77 26.75 25.77 26.25 5,072,910 +0.56(+2.18%)
Oct 31, 2013 25.68 25.80 25.42 25.69 1,792,365 +0.04(+0.16%)
Oct 30, 2013 25.45 25.74 25.39 25.65 2,071,281 +0.12(+0.47%)
Oct 29, 2013 25.50 25.56 25.28 25.53 1,601,935 +0.04(+0.16%)
Oct 28, 2013 25.38 25.55 25.24 25.49 2,083,126 +0.10(+0.39%)
Oct 25, 2013 25.20 25.42 25.18 25.39 920,086 +0.20(+0.79%)
Oct 24, 2013 25.22 25.28 25.04 25.19 776,773 +0.02(+0.08%)
Oct 23, 2013 24.68 25.19 24.63 25.17 1,510,695 +0.56(+2.28%)
Oct 22, 2013 24.51 24.70 24.50 24.61 2,299,783 +0.13(+0.53%)
Oct 21, 2013 24.78 24.78 24.42 24.48 1,426,344 -0.24(-0.97%)
Oct 18, 2013 24.70 24.97 24.65 24.72 1,287,501 +0.02(+0.08%)
Oct 17, 2013 24.27 24.71 24.26 24.70 1,705,092 +0.38(+1.56%)
Oct 16, 2013 24.28 24.34 24.06 24.32 978,255 +0.24(+1.00%)
Oct 15, 2013 24.18 24.31 24.08 24.08 500,169 -0.11(-0.45%)
Oct 14, 2013 24.18 24.31 24.14 24.19 912,151 -0.11(-0.45%)
Oct 11, 2013 24.13 24.37 24.13 24.30 1,020,233 -0.01(-0.04%)
Oct 10, 2013 24.00 24.38 24.00 24.31 1,443,284 +0.38(+1.59%)
Oct 09, 2013 23.84 23.99 23.80 23.93 1,585,078 +0.18(+0.76%)
Oct 08, 2013 23.91 24.20 23.75 23.75 1,509,982 -0.22(-0.92%)
Oct 07, 2013 23.90 24.05 23.85 23.97 1,230,704 +0.01(+0.04%)
Oct 04, 2013 24.03 24.15 23.88 23.96 1,524,729 -0.09(-0.37%)
Oct 03, 2013 24.19 24.30 23.99 24.05 1,416,527 -0.26(-1.07%)
Oct 02, 2013 24.11 24.47 24.11 24.31 1,433,906 -0.02(-0.08%)
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.