Indicators

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.75	20.79	20.51	20.52	1,968,061	-0.29(-1.41%)
Dec 28, 2023	20.89	21.01	20.68	20.81	3,558,073	-0.22(-1.07%)
Dec 27, 2023	21.15	21.19	20.91	21.04	2,684,505	-0.11(-0.50%)
Dec 26, 2023	20.98	21.29	20.93	21.14	1,860,297	+0.26(+1.23%)
Dec 22, 2023	21.04	21.20	20.81	20.89	2,817,359	-0.11(-0.55%)
Dec 21, 2023	20.84	21.00	20.75	21.00	1,808,940	+0.37(+1.81%)
Dec 20, 2023	20.91	21.15	20.61	20.63	2,906,715	-0.32(-1.55%)
Dec 19, 2023	20.85	21.02	20.77	20.95	2,156,433	+0.21(+1.01%)
Dec 18, 2023	20.68	20.87	20.62	20.74	2,868,404	+0.11(+0.56%)
Dec 15, 2023	20.72	20.76	20.44	20.63	5,495,146	-0.11(-0.55%)
Dec 14, 2023	20.49	20.93	20.49	20.74	5,416,005	+0.62(+3.09%)
Dec 13, 2023	19.58	20.27	19.44	20.12	3,801,344	+0.52(+2.63%)
Dec 12, 2023	19.41	19.65	19.27	19.61	2,601,103	+0.21(+1.08%)
Dec 11, 2023	19.21	19.48	19.16	19.40	2,241,132	+0.13(+0.69%)
Dec 08, 2023	19.24	19.41	19.19	19.26	1,604,399	+0.01(+0.05%)
Dec 07, 2023	18.82	19.27	18.80	19.25	1,847,765	+0.46(+2.44%)
Dec 06, 2023	19.64	19.78	18.77	18.79	4,419,567	-0.76(-3.91%)
Dec 05, 2023	19.73	19.78	19.50	19.56	2,028,303	-0.28(-1.40%)
Dec 04, 2023	19.63	19.87	19.53	19.84	3,470,435	+0.11(+0.58%)

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.