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 (%)
May 31, 2016 20.49 20.65 20.41 20.62 1,544,554 +0.13(+0.63%)
May 27, 2016 20.44 20.49 20.49 20.49 1,354,500 +0.00(+0.00%)
May 26, 2016 20.36 20.53 20.27 20.49 1,752,754 +0.12(+0.59%)
May 25, 2016 20.25 20.38 20.17 20.37 1,604,134 +0.16(+0.79%)
May 24, 2016 20.09 20.27 20.04 20.21 1,612,738 +0.19(+0.95%)
May 23, 2016 20.02 20.10 19.95 20.02 1,360,292 +0.00(+0.00%)
May 20, 2016 19.88 20.03 19.81 20.02 1,303,562 +0.13(+0.65%)
May 19, 2016 19.81 19.95 19.69 19.89 1,383,870 -0.08(-0.40%)
May 18, 2016 20.20 20.26 19.75 19.97 2,065,555 -0.23(-1.14%)
May 17, 2016 20.42 20.43 20.06 20.20 1,384,505 -0.26(-1.27%)
May 16, 2016 20.19 20.48 20.19 20.46 2,074,744 +0.26(+1.29%)
May 13, 2016 20.28 20.40 20.09 20.20 3,006,219 -0.10(-0.49%)
May 12, 2016 20.23 20.32 20.04 20.30 2,041,139 +0.13(+0.64%)
May 11, 2016 20.15 20.40 20.06 20.17 2,833,651 -0.03(-0.15%)
May 10, 2016 20.18 20.40 19.93 20.20 2,149,254 -0.11(-0.54%)
May 09, 2016 19.67 20.35 19.67 20.31 3,037,258 +0.64(+3.25%)
May 06, 2016 19.50 19.69 19.49 19.67 2,043,502 +0.13(+0.67%)
May 05, 2016 19.48 19.56 19.33 19.54 1,465,184 +0.10(+0.51%)
May 04, 2016 19.15 19.48 19.13 19.44 1,290,660 +0.18(+0.93%)
May 03, 2016 19.32 19.35 19.01 19.26 2,077,845 -0.13(-0.67%)
May 02, 2016 19.35 19.46 19.19 19.39 1,575,485 +0.03(+0.15%)
Apr 29, 2016 19.40 19.43 19.15 19.36 1,247,420 -0.02(-0.10%)
Apr 28, 2016 19.31 19.44 19.25 19.38 1,341,208 -0.02(-0.10%)
Apr 27, 2016 19.21 19.44 19.19 19.40 2,002,369 +0.19(+0.99%)
Apr 26, 2016 19.27 19.34 19.10 19.21 1,345,837 -0.06(-0.31%)
Apr 25, 2016 19.03 19.27 19.00 19.27 1,766,128 +0.24(+1.26%)
Apr 22, 2016 19.04 19.15 18.85 19.03 3,614,527 +0.01(+0.05%)
Apr 21, 2016 19.36 19.40 18.91 19.02 2,551,742 -0.30(-1.55%)
Apr 20, 2016 19.47 19.55 19.29 19.32 1,754,406 -0.16(-0.82%)
Apr 19, 2016 19.25 19.50 19.23 19.48 1,571,315 +0.28(+1.46%)
Apr 18, 2016 19.15 19.23 19.06 19.20 1,785,256 +0.04(+0.21%)
Apr 15, 2016 19.07 19.23 18.96 19.16 1,069,825 +0.11(+0.58%)
Apr 14, 2016 19.07 19.14 18.99 19.05 1,028,347 +0.00(+0.00%)
Apr 13, 2016 18.93 19.09 18.86 19.05 1,258,999 +0.21(+1.11%)
Apr 12, 2016 18.94 19.05 18.82 18.84 1,493,335 +0.01(+0.05%)
Apr 11, 2016 18.70 18.90 18.67 18.83 2,493,010 +0.23(+1.24%)
Apr 08, 2016 18.62 18.83 18.59 18.60 1,662,916 +0.06(+0.32%)
Apr 07, 2016 18.46 18.58 18.38 18.54 1,773,172 -0.06(-0.32%)
Apr 06, 2016 18.38 18.70 18.36 18.60 2,512,348 +0.21(+1.14%)
Apr 05, 2016 18.43 18.53 18.27 18.39 2,066,134 -0.09(-0.49%)
Apr 04, 2016 18.71 18.75 18.36 18.48 1,765,333 -0.25(-1.33%)
Apr 01, 2016 18.73 18.84 18.61 18.73 1,676,342 -0.20(-1.06%)
Mar 31, 2016 18.54 18.96 18.49 18.93 2,485,910 +0.41(+2.21%)
Mar 30, 2016 18.64 18.78 18.47 18.52 2,253,128 -0.06(-0.32%)
Mar 29, 2016 18.82 18.82 18.18 18.58 5,985,711 -0.59(-3.08%)
Mar 28, 2016 18.92 19.22 18.92 19.17 3,136,837 +0.28(+1.48%)
Mar 24, 2016 18.99 18.89 18.89 18.89 2,749,400 -0.12(-0.63%)
Mar 23, 2016 19.38 19.40 19.01 19.01 2,278,220 -0.43(-2.21%)
Mar 22, 2016 19.15 19.56 18.99 19.44 2,867,211 +0.20(+1.04%)
Mar 21, 2016 19.06 19.43 19.03 19.24 2,489,998 +0.18(+0.94%)
Mar 18, 2016 19.01 19.23 18.99 19.06 4,005,276 +0.17(+0.90%)
Mar 17, 2016 18.60 19.00 18.46 18.89 2,506,581 +0.32(+1.72%)
Mar 16, 2016 18.19 18.62 18.13 18.57 2,156,667 +0.40(+2.20%)
Mar 15, 2016 18.34 18.34 17.96 18.17 1,836,222 -0.29(-1.57%)
Mar 14, 2016 18.76 18.80 18.42 18.46 2,860,761 -0.26(-1.39%)
Mar 11, 2016 18.10 18.75 17.98 18.72 5,869,841 +0.75(+4.17%)
Mar 10, 2016 18.30 18.40 17.92 17.97 3,630,541 -0.27(-1.48%)
Mar 09, 2016 18.16 18.45 18.00 18.24 2,738,729 +0.12(+0.66%)
Mar 08, 2016 18.59 18.60 18.10 18.12 2,652,728 -0.48(-2.58%)
Mar 07, 2016 18.50 18.71 18.42 18.60 3,296,421 +0.08(+0.43%)
Mar 04, 2016 18.49 18.77 18.32 18.52 2,091,148 +0.03(+0.16%)
Mar 03, 2016 18.14 18.49 18.02 18.49 3,010,242 +0.41(+2.27%)
Mar 02, 2016 18.10 18.22 17.98 18.08 2,492,937 -0.04(-0.22%)
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.