Starwood Property Trust (NY: STWD )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.62 13.73 13.60 13.70 2,265,489 +0.10(+0.73%)
Aug 30, 2017 13.55 13.63 13.54 13.60 1,634,356 +0.04(+0.32%)
Aug 29, 2017 13.68 13.70 13.54 13.55 1,873,043 -0.10(-0.77%)
Aug 28, 2017 13.70 13.72 13.61 13.66 1,686,269 -0.04(-0.31%)
Aug 25, 2017 13.74 13.74 13.65 13.70 1,497,422 +0.03(+0.23%)
Aug 24, 2017 13.65 13.70 13.62 13.67 1,801,581 +0.02(+0.18%)
Aug 23, 2017 13.65 13.67 13.60 13.65 1,440,751 +0.01(+0.04%)
Aug 22, 2017 13.62 13.68 13.61 13.64 1,751,593 +0.02(+0.14%)
Aug 21, 2017 13.61 13.64 13.57 13.62 1,345,823 +0.01(+0.05%)
Aug 18, 2017 13.62 13.66 13.57 13.62 1,473,217 +0.00(+0.00%)
Aug 17, 2017 13.67 13.71 13.61 13.62 1,875,452 -0.07(-0.50%)
Aug 16, 2017 13.68 13.74 13.65 13.68 1,804,378 +0.00(+0.00%)
Aug 15, 2017 13.63 13.74 13.60 13.68 2,925,656 +0.04(+0.32%)
Aug 14, 2017 13.62 13.72 13.61 13.64 3,830,561 +0.04(+0.27%)
Aug 11, 2017 13.79 13.79 13.59 13.60 2,993,878 -0.10(-0.76%)
Aug 10, 2017 13.73 13.77 13.59 13.71 3,414,923 -0.05(-0.36%)
Aug 09, 2017 13.37 13.79 13.36 13.76 5,369,763 +0.33(+2.43%)
Aug 08, 2017 13.44 13.47 13.38 13.43 3,369,537 -0.02(-0.18%)
Aug 07, 2017 13.46 13.48 13.41 13.46 1,334,181 -0.01(-0.05%)
Aug 04, 2017 13.47 13.49 13.42 13.46 1,605,071 +0.00(+0.00%)
Aug 03, 2017 13.51 13.55 13.43 13.46 1,844,230 -0.05(-0.37%)
Aug 02, 2017 13.60 13.61 13.47 13.51 5,727,891 -0.09(-0.63%)
Aug 01, 2017 13.63 13.68 13.55 13.60 2,193,532 +0.01(+0.05%)
Jul 31, 2017 13.54 13.62 13.49 13.59 2,488,068 +0.08(+0.59%)
Jul 28, 2017 13.47 13.53 13.42 13.51 1,711,602 +0.01(+0.05%)
Jul 27, 2017 13.44 13.52 13.38 13.51 2,959,799 +0.03(+0.23%)
Jul 26, 2017 13.47 13.50 13.44 13.47 2,101,250 -0.01(-0.05%)
Jul 25, 2017 13.51 13.53 13.46 13.48 2,669,553 -0.04(-0.27%)
Jul 24, 2017 13.54 13.57 13.49 13.52 2,941,786 -0.02(-0.14%)
Jul 21, 2017 13.57 13.57 13.51 13.54 1,477,980 -0.02(-0.14%)
Jul 20, 2017 13.60 13.63 13.55 13.55 2,095,811 -0.01(-0.05%)
Jul 19, 2017 13.54 13.59 13.50 13.56 1,511,017 +0.04(+0.27%)
Jul 18, 2017 13.59 13.62 13.49 13.52 2,541,723 -0.10(-0.77%)
Jul 17, 2017 13.70 13.71 13.62 13.63 2,350,315 -0.03(-0.23%)
Jul 14, 2017 13.70 13.73 13.63 13.66 1,595,282 +0.06(+0.41%)
Jul 13, 2017 13.84 13.84 13.58 13.60 2,272,826 -0.13(-0.94%)
Jul 12, 2017 13.71 13.79 13.71 13.73 1,637,249 +0.06(+0.45%)
Jul 11, 2017 13.66 13.69 13.60 13.67 2,946,935 +0.06(+0.41%)
Jul 10, 2017 13.63 13.69 13.60 13.62 2,133,970 -0.01(-0.05%)
Jul 07, 2017 13.73 13.79 13.62 13.62 2,429,078 -0.14(-1.03%)
Jul 06, 2017 13.88 13.90 13.75 13.76 2,465,601 -0.14(-1.02%)
Jul 05, 2017 13.91 13.98 13.89 13.91 3,343,953 +0.00(+0.00%)
Jul 03, 2017 13.81 13.91 13.73 13.91 1,870,085 +0.10(+0.71%)
Jun 30, 2017 13.83 13.85 13.76 13.81 2,105,834 -0.02(-0.13%)
Jun 29, 2017 13.87 13.88 13.75 13.83 3,258,007 -0.04(-0.31%)
Jun 28, 2017 13.79 13.90 13.74 13.87 2,689,981 +0.13(+0.94%)
Jun 27, 2017 13.85 13.86 13.73 13.74 3,591,113 -0.12(-0.87%)
Jun 26, 2017 13.80 13.89 13.80 13.86 2,989,341 +0.06(+0.44%)
Jun 23, 2017 13.73 13.84 13.73 13.80 3,539,326 +0.07(+0.48%)
Jun 22, 2017 13.78 13.79 13.73 13.73 2,073,651 +0.01(+0.04%)
Jun 21, 2017 13.84 13.87 13.72 13.73 3,416,603 -0.08(-0.57%)
Jun 20, 2017 13.78 13.82 13.76 13.81 5,023,874 +0.03(+0.22%)
Jun 19, 2017 13.67 13.84 13.64 13.78 5,009,102 +0.16(+1.15%)
Jun 16, 2017 13.66 13.72 13.61 13.62 7,321,587 +0.00(+0.00%)
Jun 15, 2017 13.58 13.68 13.57 13.62 4,314,339 +0.02(+0.18%)
Jun 14, 2017 13.50 13.61 13.46 13.59 4,023,451 +0.14(+1.08%)
Jun 13, 2017 13.36 13.47 13.31 13.45 6,975,287 +0.12(+0.91%)
Jun 12, 2017 13.32 13.41 13.29 13.33 4,276,803 +0.00(+0.00%)
Jun 09, 2017 13.29 13.38 13.28 13.33 2,135,111 +0.03(+0.23%)
Jun 08, 2017 13.25 13.30 13.17 13.30 2,217,920 +0.10(+0.78%)
Jun 07, 2017 13.23 13.26 13.20 13.20 2,401,669 -0.02(-0.18%)
Jun 06, 2017 13.38 13.38 13.20 13.22 3,191,700 -0.11(-0.82%)
Jun 05, 2017 13.35 13.39 13.30 13.33 2,141,382 -0.04(-0.32%)
Jun 02, 2017 13.40 13.42 13.35 13.37 1,862,716 -0.03(-0.23%)
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.