Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.62 19.80 19.53 19.63 1,779,618 +0.00(+0.00%)
Oct 28, 2021 19.55 19.64 19.40 19.63 1,548,800 +0.13(+0.67%)
Oct 27, 2021 19.81 19.79 19.48 19.50 2,057,136 -0.30(-1.52%)
Oct 26, 2021 19.92 19.79 19.80 1,375,985 -0.08(-0.39%)
Oct 25, 2021 19.93 20.01 19.85 19.88 1,131,170 -0.01(-0.04%)
Oct 22, 2021 19.99 20.03 19.84 19.89 991,406 -0.05(-0.27%)
Oct 21, 2021 19.91 20.04 19.87 19.94 1,668,871 +0.08(+0.43%)
Oct 20, 2021 19.74 19.99 19.69 19.86 1,807,255 +0.13(+0.66%)
Oct 19, 2021 19.80 19.82 19.62 19.73 1,383,630 +0.04(+0.20%)
Oct 18, 2021 19.58 19.85 19.50 19.69 1,990,899 +0.02(+0.12%)
Oct 15, 2021 19.76 19.95 19.64 19.66 2,189,590 +0.04(+0.20%)
Oct 14, 2021 19.66 19.77 19.51 19.62 2,714,218 +0.07(+0.35%)
Oct 13, 2021 19.40 19.65 19.34 19.56 2,332,120 +0.15(+0.75%)
Oct 12, 2021 19.27 19.57 19.16 19.41 2,167,869 +0.25(+1.33%)
Oct 11, 2021 19.27 19.37 19.13 19.15 1,086,680 -0.08(-0.40%)
Oct 08, 2021 19.15 19.34 19.13 19.23 1,057,666 +0.05(+0.24%)
Oct 07, 2021 19.19 19.33 19.11 19.19 1,519,118 +0.08(+0.40%)
Oct 06, 2021 19.02 19.12 18.77 19.11 1,624,095 -0.05(-0.24%)
Oct 05, 2021 19.14 19.26 18.97 19.15 1,923,527 +0.04(+0.20%)
Oct 04, 2021 19.27 19.51 19.10 19.12 1,769,864 -0.18(-0.92%)
Oct 01, 2021 18.89 19.38 18.85 19.29 2,186,429 +0.48(+2.54%)
Sep 30, 2021 19.22 19.26 18.83 18.82 2,473,222 -0.41(-2.13%)
Sep 29, 2021 19.36 19.37 19.10 19.22 1,789,169 -0.02(-0.08%)
Sep 28, 2021 19.52 19.59 19.22 19.24 2,300,445 -0.29(-1.51%)
Sep 27, 2021 19.31 19.66 19.30 19.53 2,390,145 +0.33(+1.69%)
Sep 24, 2021 19.22 19.33 19.12 19.21 2,119,585 -0.02(-0.08%)
Sep 23, 2021 19.28 19.38 19.21 19.22 2,657,404 +0.09(+0.47%)
Sep 22, 2021 19.02 19.30 19.01 19.13 2,152,564 +0.24(+1.28%)
Sep 21, 2021 18.63 19.07 18.63 18.89 2,158,319 +0.29(+1.54%)
Sep 20, 2021 18.60 18.60 18.43 18.60 3,806,186 -0.14(-0.77%)
Sep 17, 2021 18.82 18.89 18.64 18.75 5,483,799 -0.03(-0.16%)
Sep 16, 2021 18.85 19.00 18.68 18.78 2,822,201 -0.04(-0.20%)
Sep 15, 2021 18.67 18.85 18.63 18.82 1,782,448 +0.14(+0.77%)
Sep 14, 2021 18.81 18.85 18.64 18.67 2,178,236 -0.07(-0.36%)
Sep 13, 2021 18.69 18.81 18.53 18.74 2,149,370 +0.23(+1.23%)
Sep 10, 2021 19.00 19.00 18.49 18.51 3,643,130 -0.49(-2.59%)
Sep 09, 2021 18.98 19.24 18.88 19.00 1,425,749 +0.02(+0.08%)
Sep 08, 2021 19.16 19.29 18.94 18.99 1,781,525 -0.26(-1.37%)
Sep 07, 2021 19.35 19.44 19.24 19.25 1,858,954 -0.16(-0.82%)
Sep 03, 2021 19.54 19.56 19.32 19.41 1,953,719 -0.16(-0.81%)
Sep 02, 2021 19.56 19.66 19.44 19.57 1,621,138 +0.00(+0.00%)
Sep 01, 2021 19.55 19.74 19.44 19.57 2,628,219 +0.06(+0.31%)
Aug 31, 2021 19.42 19.66 19.40 19.51 1,680,838 +0.06(+0.31%)
Aug 30, 2021 19.57 19.58 19.37 19.45 1,385,722 -0.14(-0.70%)
Aug 27, 2021 19.38 19.64 19.33 19.59 1,264,138 +0.29(+1.49%)
Aug 26, 2021 19.60 19.63 19.30 19.30 1,205,013 -0.23(-1.20%)
Aug 25, 2021 19.47 19.69 19.35 19.53 1,392,836 +0.08(+0.43%)
Aug 24, 2021 19.39 19.59 19.36 19.45 1,366,118 +0.11(+0.59%)
Aug 23, 2021 19.29 19.41 19.22 19.34 1,572,597 +0.17(+0.91%)
Aug 20, 2021 18.85 19.19 18.73 19.16 1,510,225 +0.26(+1.36%)
Aug 19, 2021 19.03 19.07 18.71 18.91 2,761,804 -0.29(-1.54%)
Aug 18, 2021 19.26 19.41 19.12 19.20 1,338,838 -0.11(-0.59%)
Aug 17, 2021 19.33 19.38 19.13 19.32 1,358,556 -0.17(-0.89%)
Aug 16, 2021 19.52 19.62 19.35 19.49 1,419,656 -0.12(-0.62%)
Aug 13, 2021 19.59 19.65 19.48 19.61 1,289,944 +0.08(+0.43%)
Aug 12, 2021 19.63 19.69 19.44 19.53 1,321,249 -0.14(-0.69%)
Aug 11, 2021 19.51 19.68 19.38 19.66 1,904,442 +0.17(+0.85%)
Aug 10, 2021 19.22 19.61 19.13 19.50 2,241,602 +0.26(+1.34%)
Aug 09, 2021 19.34 19.37 19.16 19.24 1,965,565 -0.18(-0.93%)
Aug 06, 2021 19.63 19.78 19.40 19.42 2,163,284 -0.14(-0.70%)
Aug 05, 2021 19.44 19.73 19.44 19.56 1,530,236 +0.05(+0.23%)
Aug 04, 2021 19.61 19.75 19.45 19.51 2,742,534 -0.17(-0.85%)
Aug 03, 2021 19.59 19.69 19.22 19.68 1,970,438 +0.09(+0.46%)
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.