Starwood Property Trust (NY: STWD )

25.90 USD -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 22.29 22.39 22.15 22.29 1,491,408 +0.03(+0.13%)
Jan 31, 2017 22.24 22.29 22.00 22.26 2,037,894 -0.03(-0.13%)
Jan 30, 2017 22.32 22.37 22.21 22.29 2,176,913 -0.05(-0.22%)
Jan 27, 2017 22.36 22.47 22.30 22.34 1,351,040 -0.02(-0.09%)
Jan 26, 2017 22.41 22.51 22.35 22.36 2,909,606 -0.06(-0.27%)
Jan 25, 2017 22.65 22.65 22.40 22.42 3,486,019 -0.18(-0.80%)
Jan 24, 2017 22.60 22.65 22.50 22.60 1,360,394 -0.03(-0.13%)
Jan 23, 2017 22.56 22.73 22.52 22.63 1,770,620 +0.09(+0.40%)
Jan 20, 2017 22.40 22.57 22.37 22.54 1,257,497 +0.16(+0.71%)
Jan 19, 2017 22.58 22.60 22.23 22.38 1,565,666 -0.12(-0.53%)
Jan 18, 2017 22.42 22.61 22.42 22.50 1,423,325 +0.06(+0.27%)
Jan 17, 2017 22.37 22.60 22.37 22.44 1,922,242 +0.04(+0.18%)
Jan 13, 2017 22.40 22.40 22.40 0 +0.06(+0.27%)
Jan 12, 2017 22.31 22.43 22.22 22.34 1,619,745 +0.05(+0.22%)
Jan 11, 2017 22.37 22.37 22.24 22.29 1,506,349 -0.01(-0.04%)
Jan 10, 2017 22.34 22.35 22.21 22.30 1,798,684 +0.05(+0.22%)
Jan 09, 2017 22.45 22.53 22.25 22.25 1,334,363 -0.20(-0.89%)
Jan 06, 2017 22.30 22.56 22.26 22.45 2,794,429 +0.08(+0.36%)
Jan 05, 2017 22.33 22.44 22.23 22.37 2,440,047 +0.03(+0.13%)
Jan 04, 2017 22.26 22.40 22.12 22.34 2,546,171 +0.15(+0.68%)
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.