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 (%)
Jul 31, 2015 21.81 21.91 21.67 21.76 2,411,598 +0.05(+0.23%)
Jul 30, 2015 21.72 21.73 21.56 21.71 1,393,840 -0.01(-0.05%)
Jul 29, 2015 21.59 21.75 21.43 21.72 1,077,238 +0.18(+0.84%)
Jul 28, 2015 21.52 21.65 21.44 21.54 1,204,062 +0.07(+0.33%)
Jul 27, 2015 21.43 21.59 21.43 21.47 1,643,227 +0.00(+0.00%)
Jul 24, 2015 21.56 21.71 21.46 21.47 1,416,515 -0.11(-0.51%)
Jul 23, 2015 21.81 21.84 21.57 21.58 1,480,249 -0.22(-1.01%)
Jul 22, 2015 21.75 21.97 21.75 21.80 1,237,855 +0.04(+0.18%)
Jul 21, 2015 21.85 21.97 21.75 21.76 1,757,775 -0.11(-0.50%)
Jul 20, 2015 21.91 21.96 21.79 21.87 927,291 -0.03(-0.14%)
Jul 17, 2015 21.94 21.98 21.86 21.90 1,129,259 +0.00(+0.00%)
Jul 16, 2015 22.03 22.08 21.84 21.90 1,567,597 -0.08(-0.36%)
Jul 15, 2015 22.03 22.10 21.85 21.98 1,744,756 -0.06(-0.27%)
Jul 14, 2015 22.15 22.16 22.00 22.04 1,211,678 -0.06(-0.27%)
Jul 13, 2015 22.09 22.21 22.01 22.10 1,825,913 +0.02(+0.09%)
Jul 10, 2015 21.96 22.20 21.90 22.08 1,546,520 +0.22(+1.01%)
Jul 09, 2015 22.15 22.17 21.86 21.86 1,622,106 -0.17(-0.77%)
Jul 08, 2015 22.17 22.24 21.98 22.03 1,842,429 -0.21(-0.94%)
Jul 07, 2015 21.95 22.28 21.78 22.24 4,216,835 +0.37(+1.69%)
Jul 06, 2015 21.63 21.96 21.63 21.87 2,483,379 +0.11(+0.51%)
Jul 02, 2015 21.81 21.76 21.76 21.76 2,050,400 +0.01(+0.05%)
Jul 01, 2015 21.75 21.75 21.43 21.75 2,035,075 +0.18(+0.83%)
Jun 30, 2015 21.71 21.81 21.54 21.57 3,460,211 +0.01(+0.05%)
Jun 29, 2015 21.84 21.97 21.54 21.56 3,393,442 -0.33(-1.51%)
Jun 26, 2015 22.30 22.36 21.83 21.89 3,568,559 -0.70(-3.10%)
Jun 25, 2015 22.71 22.71 22.51 22.59 4,882,235 +0.04(+0.18%)
Jun 24, 2015 22.84 22.89 22.55 22.55 1,971,575 -0.27(-1.18%)
Jun 23, 2015 22.65 22.89 22.63 22.82 3,329,302 +0.19(+0.84%)
Jun 22, 2015 22.90 22.90 22.60 22.63 1,809,167 -0.16(-0.70%)
Jun 19, 2015 22.83 22.90 22.67 22.79 2,295,144 -0.06(-0.26%)
Jun 18, 2015 22.75 22.97 22.72 22.85 2,074,141 +0.14(+0.62%)
Jun 17, 2015 22.70 22.79 22.40 22.71 3,459,951 +0.05(+0.22%)
Jun 16, 2015 22.75 22.76 22.64 22.66 2,878,764 -0.05(-0.22%)
Jun 15, 2015 22.91 22.95 22.69 22.71 2,912,235 -0.22(-0.96%)
Jun 12, 2015 23.05 23.05 22.84 22.93 2,584,001 -0.12(-0.52%)
Jun 11, 2015 23.11 23.17 22.91 23.05 3,007,839 -0.02(-0.09%)
Jun 10, 2015 22.95 23.24 22.90 23.07 2,699,728 +0.19(+0.83%)
Jun 09, 2015 23.03 23.11 22.74 22.88 3,927,522 -0.13(-0.56%)
Jun 08, 2015 23.11 23.17 23.00 23.01 3,213,279 -0.10(-0.43%)
Jun 05, 2015 23.43 23.43 23.04 23.11 4,107,091 -0.30(-1.28%)
Jun 04, 2015 23.45 23.55 23.40 23.41 2,204,742 -0.11(-0.47%)
Jun 03, 2015 23.95 23.95 23.48 23.52 3,262,677 -0.43(-1.80%)
Jun 02, 2015 23.89 23.97 23.84 23.95 2,361,873 -0.02(-0.08%)
Jun 01, 2015 24.00 24.03 23.89 23.97 8,960,371 +0.08(+0.33%)
May 29, 2015 23.96 24.00 23.89 23.89 3,134,967 -0.02(-0.08%)
May 28, 2015 23.93 24.00 23.87 23.91 4,891,338 +0.00(+0.00%)
May 27, 2015 23.88 23.99 23.85 23.91 2,640,985 +0.03(+0.13%)
May 26, 2015 24.02 24.09 23.80 23.88 5,603,641 -0.12(-0.50%)
May 22, 2015 24.24 24.00 24.00 24.00 2,166,500 -0.24(-0.99%)
May 21, 2015 24.37 24.47 24.15 24.24 2,166,393 -0.16(-0.66%)
May 20, 2015 24.46 24.54 24.38 24.40 851,544 -0.10(-0.41%)
May 19, 2015 24.41 24.50 24.34 24.50 1,580,126 +0.04(+0.16%)
May 18, 2015 24.25 24.47 24.21 24.46 1,054,629 +0.19(+0.78%)
May 15, 2015 24.43 24.49 24.24 24.27 2,812,280 -0.11(-0.45%)
May 14, 2015 24.01 24.42 24.01 24.38 2,743,423 +0.46(+1.92%)
May 13, 2015 23.95 24.12 23.88 23.92 1,227,640 +0.02(+0.08%)
May 12, 2015 23.92 24.04 23.79 23.90 1,990,165 -0.10(-0.42%)
May 11, 2015 24.12 24.17 23.94 24.00 1,731,905 -0.17(-0.70%)
May 08, 2015 24.29 24.51 24.13 24.17 1,346,908 +0.07(+0.29%)
May 07, 2015 23.95 24.13 23.84 24.10 2,210,623 +0.12(+0.50%)
May 06, 2015 24.24 24.27 23.85 23.98 2,077,138 -0.19(-0.79%)
May 05, 2015 24.34 24.42 23.98 24.17 2,030,498 -0.13(-0.53%)
May 04, 2015 24.15 24.31 24.15 24.30 1,903,919 +0.16(+0.66%)
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.