STARWOOD PROPERTY TRUST, INC. Historical Stock Prices

STWD 
$22.24
*  
0.37
1.69%
Get STWD Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading STWD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.95  22.28  21.78  22.24 4,209,804
07/07/2015 21.95 22.28 21.78 22.24 4,216,835
07/06/2015 21.63 21.96 21.63 21.87 2,483,379
07/02/2015 21.81 21.97 21.71 21.76 2,050,432
07/01/2015 21.75 21.75 21.43 21.75 2,035,075
06/30/2015 21.71 21.81 21.54 21.57 3,460,211
06/29/2015 21.84 21.97 21.54 21.56 3,393,442
06/26/2015 22.3 22.36 21.83 21.89 3,568,559
06/25/2015 22.71 22.71 22.51 22.59 4,882,235
06/24/2015 22.84 22.89 22.55 22.55 1,971,475
06/23/2015 22.65 22.89 22.63 22.82 3,329,302
06/22/2015 22.9 22.9 22.6 22.63 1,809,167
06/19/2015 22.83 22.9 22.665 22.79 2,295,144
06/18/2015 22.75 22.97 22.72 22.85 2,074,141
06/17/2015 22.7 22.79 22.4 22.71 3,459,951
06/16/2015 22.75 22.76 22.64 22.66 2,878,764
06/15/2015 22.91 22.95 22.69 22.71 2,912,235
06/12/2015 23.05 23.05 22.84 22.93 2,584,001
06/11/2015 23.11 23.17 22.905 23.05 3,007,639
06/10/2015 22.95 23.24 22.9 23.07 2,699,728
06/09/2015 23.03 23.1144 22.74 22.88 3,924,462
06/08/2015 23.11 23.17 23 23.01 3,020,479
06/05/2015 23.43 23.43 23.04 23.11 4,107,091
06/04/2015 23.45 23.545 23.4 23.41 2,204,030
06/03/2015 23.95 23.95 23.48 23.52 3,261,877
06/02/2015 23.89 23.97 23.84 23.95 2,361,873
06/01/2015 24 24.03 23.885 23.97 8,960,371
05/29/2015 23.96 24 23.89 23.89 3,134,967
05/28/2015 23.93 24 23.87 23.91 4,891,338
05/27/2015 23.88 24 23.85 23.91 2,640,985
05/26/2015 24.02 24.09 23.8 23.88 5,603,641
05/22/2015 24.24 24.28 24 24 2,166,495
05/21/2015 24.37 24.47 24.15 24.24 2,166,393
05/20/2015 24.46 24.5399 24.38 24.4 851,544
05/19/2015 24.41 24.5 24.3367 24.5 1,580,126
05/18/2015 24.25 24.47 24.21 24.46 1,054,492
05/15/2015 24.43 24.49 24.24 24.27 2,812,280
05/14/2015 24.01 24.42 24.01 24.38 2,742,223
05/13/2015 23.95 24.12 23.88 23.92 1,227,640
05/12/2015 23.92 24.04 23.79 23.9 1,990,165
05/11/2015 24.12 24.17 23.94 24 1,731,905
05/08/2015 24.29 24.51 24.13 24.17 1,346,908
05/07/2015 23.95 24.13 23.845 24.1 2,210,623
05/06/2015 24.24 24.27 23.85 23.98 2,077,138
05/05/2015 24.34 24.42 23.98 24.17 2,030,498
05/04/2015 24.15 24.31 24.15 24.3 1,903,919
05/01/2015 24.02 24.19 23.95 24.14 1,276,894
04/30/2015 24.05 24.16 23.95 24.01 2,139,168
04/29/2015 24.18 24.27 24.085 24.09 1,790,303
04/28/2015 24.21 24.33 24.1 24.3 1,133,307
04/27/2015 24.29 24.39 24.14 24.18 1,377,489
04/24/2015 24.21 24.32 24.15 24.27 1,857,674
04/23/2015 24.2 24.3 24.11 24.17 2,276,641
04/22/2015 24.01 24.26 23.97 24.21 1,962,207
04/21/2015 23.99 24.06 23.85 24.01 3,263,410
04/20/2015 24 24.01 23.9 23.95 1,437,335
04/17/2015 23.89 23.99 23.81 23.93 2,590,605
04/16/2015 23.91 24 23.85 23.93 3,100,192
04/15/2015 23.93 24.06 23.82 23.88 13,974,930
04/14/2015 24.58 24.65 24.42 24.44 2,179,130
04/13/2015 24.55 24.59 24.43 24.52 1,202,818
04/10/2015 24.45 24.65 24.38 24.58 1,400,332
04/09/2015 24.39 24.48 24.24 24.37 2,098,247
04/08/2015 24.18 24.44 24.09 24.42 1,936,214
04/07/2015 24.6 24.64 24.12 24.18 2,278,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?