Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.53	14.78	14.01	14.62	9,933,801	-0.42(-2.80%)
Feb 27, 2020	15.70	15.70	14.85	15.04	8,036,376	-0.94(-5.90%)
Feb 26, 2020	15.95	16.25	15.94	15.98	4,876,717	+0.01(+0.08%)
Feb 25, 2020	16.74	16.80	15.85	15.97	6,654,800	-0.90(-5.35%)
Feb 24, 2020	16.91	17.00	16.79	16.87	3,414,315	-0.25(-1.46%)
Feb 21, 2020	17.12	17.18	17.09	17.12	2,115,537	-0.01(-0.08%)
Feb 20, 2020	16.97	17.14	16.93	17.14	1,577,633	+0.17(+1.01%)
Feb 19, 2020	17.05	17.07	16.95	16.97	1,877,965	-0.05(-0.27%)
Feb 18, 2020	17.14	17.15	16.97	17.01	2,162,469	-0.09(-0.50%)
Feb 14, 2020	17.06	17.11	17.02	17.10	1,521,869	+0.04(+0.23%)
Feb 13, 2020	17.05	17.10	17.03	17.06	1,864,942	+0.01(+0.04%)
Feb 12, 2020	16.95	17.14	16.94	17.05	1,849,966	+0.10(+0.58%)
Feb 11, 2020	17.00	17.08	16.93	16.95	1,419,418	-0.03(-0.19%)
Feb 10, 2020	17.14	17.18	16.95	16.99	1,895,350	-0.16(-0.92%)
Feb 07, 2020	17.18	17.26	17.12	17.14	1,705,295	-0.03(-0.15%)
Feb 06, 2020	17.26	17.35	17.17	17.17	2,016,760	-0.06(-0.34%)
Feb 05, 2020	17.07	17.27	17.07	17.23	2,545,361	+0.16(+0.93%)
Feb 04, 2020	17.02	17.14	16.95	17.07	1,753,984	+0.13(+0.78%)

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.