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 (%)
May 31, 2018 14.43 14.44 14.30 14.32 2,329,874 -0.11(-0.73%)
May 30, 2018 14.44 14.47 14.38 14.42 3,200,936 +0.00(+0.00%)
May 29, 2018 14.34 14.42 14.30 14.42 2,707,991 +0.07(+0.46%)
May 25, 2018 14.36 14.36 14.36 0 -0.03(-0.18%)
May 24, 2018 14.39 14.40 14.34 14.38 2,005,513 -0.01(-0.05%)
May 23, 2018 14.36 14.40 14.33 14.39 1,335,256 +0.03(+0.18%)
May 22, 2018 14.31 14.40 14.26 14.36 1,969,232 +0.05(+0.37%)
May 21, 2018 14.22 14.32 14.16 14.31 2,566,536 +0.09(+0.60%)
May 18, 2018 14.17 14.23 14.13 14.22 2,384,907 +0.08(+0.56%)
May 17, 2018 14.20 14.20 14.12 14.15 1,801,280 -0.04(-0.28%)
May 16, 2018 14.17 14.24 14.15 14.19 1,965,420 +0.01(+0.05%)
May 15, 2018 14.16 14.20 14.09 14.18 2,045,121 -0.03(-0.19%)
May 14, 2018 14.20 14.23 14.15 14.20 2,122,603 +0.02(+0.14%)
May 11, 2018 14.19 14.20 14.13 14.19 1,766,399 +0.01(+0.05%)
May 10, 2018 14.14 14.19 14.12 14.18 2,168,535 +0.07(+0.47%)
May 09, 2018 14.11 14.13 14.01 14.11 1,769,230 +0.01(+0.09%)
May 08, 2018 14.13 14.17 14.06 14.10 2,958,537 -0.01(-0.09%)
May 07, 2018 14.14 14.14 14.01 14.11 2,923,009 -0.01(-0.05%)
May 04, 2018 13.89 14.13 13.86 14.12 3,601,703 +0.30(+2.15%)
May 03, 2018 13.72 13.87 13.66 13.82 2,992,615 +0.09(+0.62%)
May 02, 2018 13.80 13.83 13.72 13.74 2,439,147 -0.07(-0.48%)
May 01, 2018 13.81 13.82 13.71 13.80 1,627,460 -0.02(-0.14%)
Apr 30, 2018 13.89 13.91 13.81 13.82 1,883,324 -0.03(-0.24%)
Apr 27, 2018 13.82 13.89 13.80 13.86 1,723,998 +0.05(+0.33%)
Apr 26, 2018 13.76 13.86 13.74 13.81 1,890,353 +0.07(+0.53%)
Apr 25, 2018 13.68 13.76 13.62 13.74 1,829,630 +0.02(+0.14%)
Apr 24, 2018 13.68 13.80 13.64 13.72 2,115,300 +0.05(+0.39%)
Apr 23, 2018 13.65 13.73 13.61 13.66 2,151,305 +0.03(+0.24%)
Apr 20, 2018 13.71 13.74 13.60 13.63 2,627,922 -0.07(-0.48%)
Apr 19, 2018 13.75 13.78 13.65 13.70 1,851,512 -0.07(-0.53%)
Apr 18, 2018 13.82 13.90 13.76 13.77 1,695,090 -0.03(-0.24%)
Apr 17, 2018 13.79 13.82 13.72 13.80 3,324,079 +0.03(+0.19%)
Apr 16, 2018 13.77 13.83 13.72 13.78 2,397,414 +0.06(+0.43%)
Apr 13, 2018 13.78 13.84 13.67 13.72 2,443,398 -0.07(-0.53%)
Apr 12, 2018 13.90 13.91 13.79 13.79 1,761,771 -0.09(-0.66%)
Apr 11, 2018 13.86 13.89 13.80 13.88 1,855,425 +0.05(+0.33%)
Apr 10, 2018 13.88 13.89 13.82 13.84 3,074,687 +0.01(+0.05%)
Apr 09, 2018 13.88 13.91 13.82 13.83 2,926,305 +0.00(+0.00%)
Apr 06, 2018 13.82 13.93 13.80 13.83 2,516,905 +0.01(+0.09%)
Apr 05, 2018 13.89 13.91 13.80 13.82 3,604,390 -0.08(-0.57%)
Apr 04, 2018 13.70 13.95 13.69 13.89 2,979,685 +0.11(+0.81%)
Apr 03, 2018 13.76 13.82 13.68 13.78 2,177,776 +0.09(+0.63%)
Apr 02, 2018 13.82 13.82 13.64 13.70 2,526,445 -0.12(-0.86%)
Mar 29, 2018 13.82 13.82 13.82 0 +0.10(+0.72%)
Mar 28, 2018 13.68 13.73 13.59 13.72 4,093,916 +0.05(+0.34%)
Mar 27, 2018 13.64 13.70 13.56 13.67 3,259,988 +0.08(+0.57%)
Mar 26, 2018 13.56 13.61 13.45 13.59 1,935,088 +0.11(+0.81%)
Mar 23, 2018 13.62 13.67 13.47 13.48 2,495,546 -0.12(-0.85%)
Mar 22, 2018 13.66 13.74 13.60 13.60 3,292,855 -0.08(-0.61%)
Mar 21, 2018 13.73 13.77 13.63 13.68 3,164,399 -0.05(-0.37%)
Mar 20, 2018 13.77 13.80 13.71 13.74 2,557,361 -0.05(-0.37%)
Mar 19, 2018 13.79 13.79 13.67 13.79 2,906,743 -0.01(-0.05%)
Mar 16, 2018 13.70 13.81 13.67 13.79 2,791,919 +0.10(+0.71%)
Mar 15, 2018 13.76 13.78 13.63 13.70 2,715,665 -0.05(-0.33%)
Mar 14, 2018 13.71 13.79 13.70 13.74 4,447,769 +0.02(+0.14%)
Mar 13, 2018 13.69 13.76 13.69 13.72 2,949,108 +0.06(+0.42%)
Mar 12, 2018 13.52 13.68 13.52 13.66 3,855,718 +0.15(+1.10%)
Mar 09, 2018 13.48 13.54 13.42 13.52 2,390,620 +0.06(+0.48%)
Mar 08, 2018 13.41 13.49 13.38 13.45 2,110,465 +0.06(+0.43%)
Mar 07, 2018 13.46 13.39 2,701,508 -0.01(-0.05%)
Mar 06, 2018 13.26 13.41 13.21 13.40 3,785,073 +0.14(+1.02%)
Mar 05, 2018 13.16 13.35 13.16 13.26 3,662,702 +0.10(+0.78%)
Mar 02, 2018 12.90 13.19 12.89 13.16 3,395,492 +0.21(+1.64%)
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.