Starwood Property Trust (NY: STWD )

25.29 USD -0.43 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.91 22.95 22.51 22.69 2,959,850 -0.15(-0.66%)
Apr 27, 2017 22.86 22.95 22.81 22.84 2,141,245 +0.04(+0.18%)
Apr 26, 2017 22.75 22.87 22.64 22.80 1,759,571 +0.13(+0.57%)
Apr 25, 2017 22.60 22.73 22.60 22.67 1,423,696 +0.05(+0.22%)
Apr 24, 2017 22.75 22.75 22.51 22.62 2,000,831 -0.01(-0.04%)
Apr 21, 2017 22.76 22.76 22.58 22.63 1,622,467 -0.06(-0.26%)
Apr 20, 2017 22.72 22.74 22.56 22.69 1,514,247 -0.03(-0.13%)
Apr 19, 2017 22.85 22.91 22.63 22.72 1,579,399 -0.12(-0.53%)
Apr 18, 2017 22.97 23.00 22.80 22.84 1,743,524 -0.13(-0.57%)
Apr 17, 2017 22.88 22.99 22.82 22.97 1,634,353 +0.18(+0.79%)
Apr 13, 2017 22.79 22.91 22.73 22.79 1,916,628 +0.02(+0.09%)
Apr 12, 2017 22.77 22.84 22.71 22.77 1,617,279 +0.00(+0.00%)
Apr 11, 2017 22.73 22.80 22.62 22.77 1,990,665 +0.10(+0.44%)
Apr 10, 2017 22.65 22.71 22.60 22.67 1,413,838 +0.03(+0.13%)
Apr 07, 2017 22.58 22.73 22.54 22.64 1,306,157 +0.03(+0.13%)
Apr 06, 2017 22.66 22.70 22.51 22.61 1,881,112 -0.05(-0.22%)
Apr 05, 2017 22.76 22.78 22.62 22.66 1,542,126 -0.01(-0.04%)
Apr 04, 2017 22.60 22.76 22.58 22.67 2,137,138 -0.01(-0.04%)
Apr 03, 2017 22.63 22.71 22.51 22.68 1,813,671 +0.10(+0.44%)
Mar 31, 2017 22.59 22.70 22.53 22.58 1,971,677 -0.03(-0.13%)
Mar 30, 2017 22.60 22.63 22.48 22.61 1,203,370 +0.01(+0.04%)
Mar 29, 2017 22.38 22.64 22.38 22.60 2,627,987 -0.24(-1.05%)
Mar 28, 2017 22.84 22.90 22.74 22.84 2,423,071 -0.03(-0.13%)
Mar 27, 2017 22.69 22.88 22.55 22.87 2,508,087 +0.17(+0.75%)
Mar 24, 2017 22.60 22.82 22.54 22.70 4,112,903 +0.17(+0.75%)
Mar 23, 2017 22.55 22.70 22.50 22.53 1,832,187 +0.01(+0.04%)
Mar 22, 2017 22.42 22.59 22.38 22.52 2,457,106 +0.07(+0.31%)
Mar 21, 2017 22.46 22.58 22.39 22.45 1,861,640 -0.09(-0.40%)
Mar 20, 2017 22.52 22.58 22.47 22.54 1,857,521 +0.08(+0.36%)
Mar 17, 2017 22.43 22.53 22.39 22.46 3,134,534 +0.07(+0.31%)
Mar 16, 2017 22.47 22.51 22.28 22.39 1,480,965 +0.01(+0.04%)
Mar 15, 2017 22.27 22.50 22.27 22.38 2,868,029 +0.14(+0.63%)
Mar 14, 2017 22.30 22.33 22.12 22.24 2,187,893 -0.10(-0.45%)
Mar 13, 2017 22.43 22.58 22.28 22.34 2,435,575 -0.05(-0.22%)
Mar 10, 2017 22.45 22.59 22.31 22.39 2,362,325 +0.02(+0.09%)
Mar 09, 2017 22.43 22.70 22.29 22.37 2,222,088 -0.11(-0.49%)
Mar 08, 2017 22.77 22.77 22.48 22.48 2,036,294 -0.27(-1.19%)
Mar 07, 2017 22.73 22.85 22.68 22.75 1,169,226 -0.03(-0.13%)
Mar 06, 2017 22.80 22.85 22.71 22.78 1,662,270 -0.05(-0.22%)
Mar 03, 2017 22.81 22.85 22.68 22.83 1,667,231 +0.04(+0.18%)
Mar 02, 2017 22.70 22.81 22.66 22.79 1,652,869 +0.09(+0.40%)
Mar 01, 2017 22.90 22.90 22.63 22.70 2,170,184 -0.16(-0.70%)
Feb 28, 2017 22.75 22.88 22.66 22.86 2,661,003 +0.12(+0.53%)
Feb 27, 2017 22.93 22.93 22.72 22.74 1,880,253 -0.17(-0.74%)
Feb 24, 2017 22.90 23.00 22.81 22.91 1,579,771 -0.05(-0.22%)
Feb 23, 2017 22.95 23.00 22.55 22.96 2,194,357 +0.09(+0.39%)
Feb 22, 2017 22.91 22.98 22.77 22.87 1,919,035 -0.08(-0.35%)
Feb 21, 2017 22.92 22.99 22.83 22.95 1,531,626 +0.07(+0.31%)
Feb 17, 2017 22.88 22.88 22.88 0 -0.05(-0.22%)
Feb 16, 2017 22.64 22.95 22.64 22.93 2,599,186 +0.29(+1.28%)
Feb 15, 2017 22.78 22.81 22.56 22.64 1,659,426 -0.17(-0.75%)
Feb 14, 2017 22.86 22.89 22.66 22.81 1,466,155 -0.04(-0.18%)
Feb 13, 2017 22.84 22.93 22.83 22.85 3,011,156 +0.07(+0.31%)
Feb 10, 2017 22.72 22.86 22.68 22.78 1,052,154 +0.05(+0.22%)
Feb 09, 2017 22.75 22.80 22.66 22.73 818,391 -0.02(-0.09%)
Feb 08, 2017 22.66 22.83 22.61 22.75 1,484,893 -0.03(-0.13%)
Feb 07, 2017 22.67 22.82 22.63 22.78 1,672,114 +0.11(+0.49%)
Feb 06, 2017 22.47 22.72 22.47 22.67 1,681,518 +0.19(+0.85%)
Feb 03, 2017 22.44 22.59 22.44 22.48 1,285,340 +0.03(+0.13%)
Feb 02, 2017 22.29 22.52 22.22 22.45 1,585,918 +0.16(+0.72%)
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.