Starwood Property Trust (NY: STWD )

24.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.44 23.63 23.35 23.59 1,257,872 +0.26(+1.11%)
Mar 28, 2014 23.13 23.36 23.11 23.33 1,231,275 +0.25(+1.08%)
Mar 27, 2014 23.11 23.19 22.92 23.08 1,884,850 -0.49(-2.08%)
Mar 26, 2014 23.77 23.83 23.55 23.57 1,619,826 -0.20(-0.84%)
Mar 25, 2014 23.92 24.00 23.74 23.77 2,344,251 +0.02(+0.08%)
Mar 24, 2014 23.99 24.05 23.73 23.75 3,288,239 -0.11(-0.46%)
Mar 21, 2014 23.78 23.96 23.73 23.86 2,951,054 +0.13(+0.55%)
Mar 20, 2014 23.58 23.80 23.57 23.73 1,262,937 +0.11(+0.47%)
Mar 19, 2014 23.90 23.96 23.60 23.62 2,677,350 -0.20(-0.84%)
Mar 18, 2014 23.75 23.91 23.75 23.82 4,124,234 +0.08(+0.34%)
Mar 17, 2014 23.88 23.95 23.73 23.74 2,617,223 +0.00(+0.00%)
Mar 14, 2014 23.55 23.85 23.54 23.74 1,006,060 +0.15(+0.64%)
Mar 13, 2014 23.84 23.94 23.46 23.59 2,820,387 -0.14(-0.59%)
Mar 12, 2014 23.63 23.79 23.63 23.73 2,029,081 +0.03(+0.13%)
Mar 11, 2014 23.83 23.93 23.61 23.70 1,356,662 -0.07(-0.29%)
Mar 10, 2014 23.95 24.14 23.62 23.77 1,682,046 -0.24(-1.00%)
Mar 07, 2014 24.27 24.30 23.85 24.01 2,857,797 -0.18(-0.74%)
Mar 06, 2014 24.30 24.43 24.14 24.19 1,792,229 -0.10(-0.41%)
Mar 05, 2014 24.16 24.36 23.98 24.29 2,651,210 +0.18(+0.75%)
Mar 04, 2014 23.93 24.14 23.82 24.11 2,461,393 +0.17(+0.71%)
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.