Historical Stock Prices

STWD 
$23.23
*  
0.20
0.85%
Get STWD Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 23.43 23.45 23.21 23.23 1,568,889
07/10/2014 23.16 23.567 23.13 23.43 1,665,098
07/09/2014 23.11 23.375 23.1 23.27 2,350,527
07/08/2014 23.05 23.33 22.93 23.05 2,870,886
07/07/2014 23.05 23.15 22.9 23.05 2,797,701
07/03/2014 23.41 23.45 22.94 23.13 2,822,789
07/02/2014 22.7 23.52 21.88 23.37 9,926,810
07/01/2014 23.77 24.06 22.84 22.93 8,398,758
06/30/2014 23.59 23.78 23.52 23.77 2,369,561
06/27/2014 23.54 23.65 23.45 23.59 1,656,541
06/26/2014 23.36 23.67 23.17 23.58 1,576,765
06/25/2014 23.93 23.99 23.61 23.85 1,959,081
06/24/2014 24.19 24.27 23.9 23.91 1,970,327
06/23/2014 24.25 24.39 24.14 24.19 1,420,611
06/20/2014 24.06 24.28 24.01 24.25 2,765,632
06/19/2014 23.91 24.12 23.86 24.1 1,242,398
06/18/2014 23.77 23.96 23.68 23.92 906,741
06/17/2014 23.88 23.92 23.735 23.78 1,280,457
06/16/2014 24.14 24.155 23.86 23.92 1,358,724
06/13/2014 23.81 24.15 23.69 24.11 1,560,749
06/12/2014 23.9 23.98 23.64 23.81 2,666,791
06/11/2014 24.2 24.27 23.9 23.91 2,196,890
06/10/2014 24.26 24.29 24.15 24.18 2,322,204
06/09/2014 24.44 24.48 24.19 24.25 2,012,753
06/06/2014 24.47 24.56 24.25 24.41 1,875,855
06/05/2014 24.52 24.565 24.195 24.39 2,524,984
06/04/2014 24.27 24.6 24.23 24.52 1,935,043
06/03/2014 24.44 24.44 24.11 24.27 2,414,623
06/02/2014 24.43 24.52 24.39 24.45 1,541,898
05/30/2014 24.37 24.41 24.27 24.39 1,291,585
05/29/2014 24.28 24.38 24.24 24.34 1,621,902
05/28/2014 24.15 24.24 24 24.23 2,622,196
05/27/2014 24.27 24.38 23.94 24.21 3,213,065
05/23/2014 24.28 24.3899 24.2 24.28 1,126,233
05/22/2014 24.41 24.41 24.25 24.29 1,095,052
05/21/2014 24.41 24.46 24.32 24.46 1,775,353
05/20/2014 24.45 24.45 24.31 24.38 1,484,883
05/19/2014 24.31 24.47 24.24 24.46 950,020
05/16/2014 24.26 24.28 24.12 24.28 1,074,771
05/15/2014 24.35 24.4 24.14 24.27 1,319,103
05/14/2014 24.15 24.44 24.143 24.36 1,250,753
05/13/2014 24.23 24.3 24.11 24.11 1,257,886
05/12/2014 24.24 24.39 24.21 24.26 740,626
05/09/2014 24.22 24.38 24.15 24.17 885,496
05/08/2014 24.05 24.26 23.87 24.22 1,312,440
05/07/2014 24.05 24.246 23.86 24.06 1,776,760
05/06/2014 24.07 24.26 23.72 24.16 2,678,767
05/05/2014 24.03 24.2 23.9 24.18 1,721,517
05/02/2014 24 24.095 23.92 24.05 2,085,691
05/01/2014 24.02 24.05 23.78 23.98 1,719,428
04/30/2014 23.7 24.12 23.6 24.05 3,787,802
04/29/2014 23.58 23.78 23.57 23.7 2,270,869
04/28/2014 23.25 23.59 23.22 23.58 3,499,142
04/25/2014 23.04 23.21 22.93 23.17 1,266,880
04/24/2014 23.18 23.19 22.895 23 2,531,545
04/23/2014 23.49 23.5 23.12 23.16 2,888,418
04/22/2014 23.35 23.71 23.31 23.56 2,864,137
04/21/2014 23.21 23.4 23.18 23.38 1,149,486
04/17/2014 22.92 23.21 22.87 23.2 2,485,591
04/16/2014 22.8 23.1 22.71 22.97 2,117,518
04/15/2014 22.59 22.79 22.5 22.79 3,559,177
04/14/2014 22.69 22.69 22.46 22.56 1,374,372
04/11/2014 22.35 22.66 22.175 22.55 2,279,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?