Starwood Property Trust (NY: STWD )

25.83 USD +0.43 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 24.02 24.19 23.95 24.14 1,276,894 +0.13(+0.54%)
Apr 30, 2015 24.05 24.16 23.95 24.01 2,139,168 -0.08(-0.33%)
Apr 29, 2015 24.18 24.27 24.08 24.09 1,790,303 -0.21(-0.86%)
Apr 28, 2015 24.21 24.33 24.10 24.30 1,133,307 +0.12(+0.50%)
Apr 27, 2015 24.29 24.39 24.14 24.18 1,377,489 -0.09(-0.37%)
Apr 24, 2015 24.21 24.32 24.15 24.27 1,857,674 +0.10(+0.41%)
Apr 23, 2015 24.20 24.30 24.11 24.17 2,276,641 -0.04(-0.17%)
Apr 22, 2015 24.01 24.26 23.97 24.21 1,962,207 +0.20(+0.83%)
Apr 21, 2015 23.99 24.06 23.85 24.01 3,263,410 +0.06(+0.25%)
Apr 20, 2015 24.00 24.01 23.90 23.95 1,437,335 +0.02(+0.08%)
Apr 17, 2015 23.89 23.99 23.81 23.93 2,590,905 +0.00(+0.00%)
Apr 16, 2015 23.91 24.00 23.85 23.93 3,100,192 +0.05(+0.21%)
Apr 15, 2015 23.93 24.06 23.83 23.88 13,974,931 -0.56(-2.29%)
Apr 14, 2015 24.58 24.65 24.42 24.44 2,179,330 -0.08(-0.33%)
Apr 13, 2015 24.55 24.59 24.43 24.52 1,202,818 -0.06(-0.24%)
Apr 10, 2015 24.45 24.65 24.38 24.58 1,400,332 +0.21(+0.86%)
Apr 09, 2015 24.39 24.48 24.24 24.37 2,098,247 -0.05(-0.20%)
Apr 08, 2015 24.18 24.44 24.09 24.42 1,936,214 +0.24(+0.99%)
Apr 07, 2015 24.60 24.64 24.12 24.18 2,278,916 -0.45(-1.83%)
Apr 06, 2015 24.35 24.70 24.35 24.63 2,981,354 +0.18(+0.74%)
Apr 02, 2015 24.24 24.45 24.45 24.45 3,135,400 +0.19(+0.78%)
Apr 01, 2015 24.32 24.37 24.12 24.26 2,543,895 -0.04(-0.16%)
Mar 31, 2015 23.83 24.32 23.79 24.30 2,437,594 +0.45(+1.89%)
Mar 30, 2015 23.70 23.88 23.63 23.85 1,496,802 +0.20(+0.85%)
Mar 27, 2015 23.97 24.01 23.58 23.65 4,157,777 -0.76(-3.11%)
Mar 26, 2015 24.39 24.51 24.32 24.41 3,471,353 +0.00(+0.00%)
Mar 25, 2015 24.43 24.65 24.37 24.41 3,263,034 -0.02(-0.08%)
Mar 24, 2015 24.65 24.69 24.39 24.43 1,977,377 -0.24(-0.97%)
Mar 23, 2015 24.51 24.79 24.45 24.67 3,030,044 +0.16(+0.65%)
Mar 20, 2015 24.27 24.51 24.20 24.51 2,749,306 +0.35(+1.45%)
Mar 19, 2015 24.22 24.48 24.10 24.16 2,976,189 -0.10(-0.41%)
Mar 18, 2015 23.90 24.31 23.82 24.26 2,424,562 +0.34(+1.42%)
Mar 17, 2015 23.78 23.94 23.73 23.92 1,223,401 +0.09(+0.38%)
Mar 16, 2015 23.78 23.96 23.75 23.83 1,600,975 +0.05(+0.21%)
Mar 13, 2015 23.72 23.78 23.52 23.78 1,434,087 +0.07(+0.30%)
Mar 12, 2015 23.62 23.75 23.55 23.71 1,502,202 +0.12(+0.51%)
Mar 11, 2015 23.65 23.71 23.42 23.59 1,450,596 -0.06(-0.25%)
Mar 10, 2015 23.71 23.78 23.60 23.65 2,074,050 -0.09(-0.38%)
Mar 09, 2015 23.82 23.90 23.66 23.74 1,790,883 -0.03(-0.13%)
Mar 06, 2015 24.06 24.10 23.56 23.77 4,278,575 -0.41(-1.70%)
Mar 05, 2015 24.43 24.49 24.14 24.18 2,211,887 -0.22(-0.90%)
Mar 04, 2015 24.41 24.50 24.12 24.40 2,128,860 -0.10(-0.41%)
Mar 03, 2015 24.51 24.63 24.41 24.50 2,254,484 -0.06(-0.24%)
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.