Starwood Property Trust (NY: STWD )

25.51 USD +0.08 (+0.31%)
Official Closing Price Updated: 7:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.05 19.27 18.57 18.76 2,964,400 -0.46(-2.39%)
Jan 28, 2021 19.06 19.37 19.02 19.22 1,489,707 +0.22(+1.16%)
Jan 27, 2021 19.07 19.33 18.92 19.00 2,539,856 -0.23(-1.20%)
Jan 26, 2021 19.47 19.50 19.17 19.23 1,844,938 -0.19(-0.98%)
Jan 25, 2021 19.51 19.64 19.05 19.42 2,518,996 -0.10(-0.51%)
Jan 22, 2021 18.77 19.55 18.66 19.52 4,249,900 +0.49(+2.57%)
Jan 21, 2021 19.03 19.14 18.88 19.03 1,432,567 +0.02(+0.11%)
Jan 20, 2021 18.94 19.23 18.90 19.01 1,716,074 +0.09(+0.48%)
Jan 19, 2021 18.84 19.09 18.65 18.92 1,726,552 +0.18(+0.96%)
Jan 15, 2021 18.95 18.95 18.59 18.74 2,939,900 -0.07(-0.37%)
Jan 14, 2021 18.81 18.88 18.54 18.81 2,599,191 +0.04(+0.21%)
Jan 13, 2021 19.02 19.09 18.76 18.77 2,216,254 -0.20(-1.05%)
Jan 12, 2021 18.71 19.07 18.58 18.97 1,644,543 +0.27(+1.44%)
Jan 11, 2021 18.69 18.94 18.62 18.70 2,000,954 -0.10(-0.53%)
Jan 08, 2021 18.97 19.00 18.53 18.80 2,079,700 +0.00(+0.00%)
Jan 07, 2021 19.22 19.27 18.74 18.80 2,403,913 -0.18(-0.95%)
Jan 06, 2021 18.60 19.33 18.53 18.98 2,833,411 +0.64(+3.49%)
Jan 05, 2021 18.50 18.66 18.25 18.34 3,359,643 -0.18(-0.97%)
Jan 04, 2021 19.34 19.34 18.42 18.52 3,111,048 -0.78(-4.04%)
Dec 31, 2020 19.30 19.30 19.30 2,127,834 +0.02(+0.10%)
Dec 30, 2020 19.33 19.60 19.20 19.28 2,127,834 -0.50(-2.53%)
Dec 29, 2020 20.00 20.12 19.67 19.78 2,901,169 -0.12(-0.60%)
Dec 28, 2020 19.56 19.99 19.56 19.90 2,111,330 +0.38(+1.95%)
Dec 24, 2020 19.71 19.74 19.33 19.52 1,356,400 -0.19(-0.96%)
Dec 23, 2020 19.34 19.87 19.30 19.71 1,868,969 +0.46(+2.39%)
Dec 22, 2020 19.20 19.32 19.04 19.25 2,273,348 +0.15(+0.79%)
Dec 21, 2020 19.04 19.25 18.83 19.10 2,302,181 -0.30(-1.55%)
Dec 18, 2020 19.69 19.83 19.18 19.40 3,556,000 -0.04(-0.21%)
Dec 17, 2020 19.44 19.51 19.26 19.44 1,507,002 +0.00(+0.00%)
Dec 16, 2020 19.45 19.52 19.27 19.44 2,039,918 -0.02(-0.10%)
Dec 15, 2020 19.07 19.47 18.91 19.46 2,813,664 +0.53(+2.80%)
Dec 14, 2020 19.02 19.17 18.85 18.93 2,316,063 +0.20(+1.07%)
Dec 11, 2020 18.79 18.86 18.58 18.73 1,344,000 -0.18(-0.95%)
Dec 10, 2020 18.80 18.93 18.68 18.91 2,341,744 -0.06(-0.32%)
Dec 09, 2020 19.06 19.18 18.86 18.97 1,763,886 +0.13(+0.69%)
Dec 08, 2020 18.80 19.09 18.74 18.84 3,153,929 +0.00(+0.00%)
Dec 07, 2020 19.08 19.08 18.67 18.84 1,665,242 -0.26(-1.36%)
Dec 04, 2020 18.94 19.27 18.89 19.10 1,974,700 +0.41(+2.19%)
Dec 03, 2020 18.76 19.05 18.62 18.69 1,982,335 +0.02(+0.11%)
Dec 02, 2020 18.35 18.75 18.26 18.67 1,919,739 +0.35(+1.91%)
Dec 01, 2020 18.19 18.53 18.08 18.32 2,165,411 +0.38(+2.12%)
Nov 30, 2020 18.45 18.64 17.81 17.94 3,142,186 -0.59(-3.18%)
Nov 27, 2020 18.64 18.80 18.46 18.53 1,163,800 -0.08(-0.43%)
Nov 25, 2020 19.00 19.14 18.56 18.61 2,822,400 -0.51(-2.67%)
Nov 24, 2020 18.74 19.45 18.60 19.12 5,562,559 +0.89(+4.88%)
Nov 23, 2020 17.71 18.25 17.68 18.23 2,793,154 +0.74(+4.23%)
Nov 20, 2020 17.40 17.59 17.30 17.49 1,977,100 +0.05(+0.29%)
Nov 19, 2020 17.31 17.49 16.99 17.44 1,856,334 +0.10(+0.58%)
Nov 18, 2020 17.44 17.91 17.33 17.34 2,396,495 +0.03(+0.17%)
Nov 17, 2020 17.27 17.52 17.17 17.31 2,342,732 -0.24(-1.37%)
Nov 16, 2020 17.21 17.79 17.04 17.55 4,274,983 +0.90(+5.41%)
Nov 13, 2020 16.26 16.68 16.26 16.65 2,146,400 +0.49(+3.03%)
Nov 12, 2020 16.35 16.50 15.96 16.16 2,252,236 -0.37(-2.24%)
Nov 11, 2020 17.06 17.11 16.38 16.53 2,234,244 -0.49(-2.88%)
Nov 10, 2020 16.83 17.14 16.50 17.02 4,779,159 +0.31(+1.86%)
Nov 09, 2020 15.52 17.07 15.44 16.71 7,863,877 +2.44(+17.10%)
Nov 06, 2020 14.82 14.85 14.26 14.27 2,697,900 -0.42(-2.86%)
Nov 05, 2020 14.47 15.13 14.40 14.69 4,307,978 +0.32(+2.23%)
Nov 04, 2020 14.60 14.76 14.02 14.37 2,625,166 -0.30(-2.04%)
Nov 03, 2020 14.61 14.77 14.47 14.67 1,986,990 +0.28(+1.95%)
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.