Skip to main content

Starwood Property Trust (NY: STWD )

18.94 +0.27 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.43 11.52 11.42 11.50 2,699,293 +0.08(+0.73%)
Aug 30, 2017 11.37 11.44 11.36 11.41 1,947,308 +0.04(+0.32%)
Aug 29, 2017 11.48 11.50 11.37 11.38 2,231,699 -0.09(-0.77%)
Aug 28, 2017 11.50 11.51 11.42 11.46 2,009,162 -0.04(-0.31%)
Aug 25, 2017 11.53 11.53 11.45 11.50 1,784,153 +0.03(+0.22%)
Aug 24, 2017 11.46 11.50 11.43 11.47 2,146,554 +0.02(+0.18%)
Aug 23, 2017 11.45 11.47 11.41 11.45 1,716,631 +0.01(+0.05%)
Aug 22, 2017 11.43 11.48 11.42 11.45 2,086,994 +0.02(+0.14%)
Aug 21, 2017 11.42 11.45 11.39 11.43 1,603,526 +0.01(+0.05%)
Aug 18, 2017 11.43 11.46 11.39 11.43 1,755,314 +0.00(+0.00%)
Aug 17, 2017 11.47 11.51 11.42 11.43 2,234,570 -0.06(-0.50%)
Aug 16, 2017 11.48 11.53 11.46 11.48 2,149,887 +0.00(+0.00%)
Aug 15, 2017 11.44 11.53 11.41 11.48 3,485,870 +0.04(+0.32%)
Aug 14, 2017 11.43 11.52 11.42 11.45 4,564,049 +0.03(+0.27%)
Aug 11, 2017 11.57 11.57 11.40 11.42 3,567,155 -0.09(-0.76%)
Aug 10, 2017 11.53 11.56 11.40 11.51 4,068,824 -0.04(-0.36%)
Aug 09, 2017 11.22 11.57 11.22 11.55 6,397,982 +0.27(+2.43%)
Aug 08, 2017 11.28 11.31 11.23 11.27 4,014,748 -0.02(-0.18%)
Aug 07, 2017 11.30 11.32 11.26 11.29 1,589,655 -0.01(-0.05%)
Aug 04, 2017 11.31 11.32 11.27 11.30 1,912,416 +0.00(+0.00%)
Aug 03, 2017 11.34 11.37 11.27 11.30 2,197,369 -0.04(-0.37%)
Aug 02, 2017 11.41 11.42 11.30 11.34 6,824,687 -0.07(-0.64%)
Aug 01, 2017 11.44 11.48 11.37 11.41 2,613,556 +0.01(+0.05%)
Jul 31, 2017 11.37 11.43 11.32 11.41 2,964,492 +0.07(+0.59%)
Jul 28, 2017 11.30 11.35 11.27 11.34 2,039,346 +0.01(+0.05%)
Jul 27, 2017 11.28 11.35 11.23 11.33 3,526,551 +0.03(+0.23%)
Jul 26, 2017 11.31 11.33 11.28 11.31 2,503,604 -0.01(-0.05%)
Jul 25, 2017 11.33 11.36 11.30 11.31 3,180,728 -0.03(-0.27%)
Jul 24, 2017 11.37 11.39 11.32 11.35 3,505,089 -0.02(-0.14%)
Jul 21, 2017 11.39 11.39 11.34 11.36 1,760,989 -0.02(-0.14%)
Jul 20, 2017 11.42 11.44 11.38 11.38 2,497,124 -0.01(-0.05%)
Jul 19, 2017 11.37 11.41 11.33 11.38 1,800,352 +0.03(+0.27%)
Jul 18, 2017 11.41 11.43 11.32 11.35 3,028,420 -0.09(-0.77%)
Jul 17, 2017 11.50 11.51 11.43 11.44 2,800,361 -0.03(-0.23%)
Jul 14, 2017 11.50 11.52 11.44 11.46 1,900,752 +0.05(+0.41%)
Jul 13, 2017 11.61 11.61 11.40 11.42 2,708,034 -0.11(-0.94%)
Jul 12, 2017 11.51 11.58 11.51 11.53 1,950,755 +0.05(+0.45%)
Jul 11, 2017 11.46 11.49 11.42 11.47 3,511,224 +0.05(+0.41%)
Jul 10, 2017 11.44 11.49 11.42 11.43 2,542,589 -0.01(-0.05%)
Jul 07, 2017 11.53 11.58 11.43 11.43 2,894,207 -0.12(-1.03%)
Jul 06, 2017 11.65 11.67 11.54 11.55 2,937,722 -0.12(-1.02%)
Jul 05, 2017 11.67 11.73 11.66 11.67 3,984,264 +0.00(+0.00%)
Jul 03, 2017 11.59 11.67 11.53 11.67 2,228,175 +0.08(+0.71%)
Jun 30, 2017 11.60 11.63 11.55 11.59 2,509,067 -0.02(-0.13%)
Jun 29, 2017 11.64 11.65 11.54 11.60 3,881,861 -0.04(-0.31%)
Jun 28, 2017 11.57 11.67 11.53 11.64 3,205,068 +0.11(+0.94%)
Jun 27, 2017 11.63 11.63 11.52 11.53 4,278,751 -0.10(-0.87%)
Jun 26, 2017 11.58 11.66 11.58 11.63 3,561,749 +0.05(+0.44%)
Jun 23, 2017 11.53 11.61 11.52 11.58 4,217,047 +0.06(+0.48%)
Jun 22, 2017 11.56 11.58 11.52 11.53 2,470,720 +0.00(+0.04%)
Jun 21, 2017 11.61 11.64 11.51 11.52 4,070,825 -0.07(-0.57%)
Jun 20, 2017 11.57 11.60 11.55 11.59 5,985,861 +0.03(+0.22%)
Jun 19, 2017 11.47 11.61 11.45 11.56 5,968,261 +0.13(+1.15%)
Jun 16, 2017 11.47 11.51 11.42 11.43 8,723,548 +0.00(+0.00%)
Jun 15, 2017 11.40 11.48 11.39 11.43 5,140,462 +0.02(+0.18%)
Jun 14, 2017 11.33 11.42 11.30 11.41 4,793,874 +0.12(+1.08%)
Jun 13, 2017 11.21 11.30 11.17 11.29 8,310,937 +0.10(+0.91%)
Jun 12, 2017 11.18 11.26 11.15 11.19 5,095,739 +0.00(+0.00%)
Jun 09, 2017 11.16 11.23 11.15 11.19 2,543,948 +0.03(+0.23%)
Jun 08, 2017 11.12 11.16 11.05 11.16 2,642,615 +0.09(+0.78%)
Jun 07, 2017 11.11 11.13 11.08 11.08 2,861,548 -0.02(-0.18%)
Jun 06, 2017 11.23 11.23 11.08 11.10 3,802,857 -0.09(-0.82%)
Jun 05, 2017 11.21 11.24 11.17 11.19 2,551,421 -0.04(-0.32%)
Jun 02, 2017 11.25 11.27 11.20 11.22 2,219,395 -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.