Starwood Property Trust (NY: STWD )

25.47 USD +0.36 (+1.43%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.73 23.26 22.53 22.83 2,052,500 +0.12(+0.53%)
Feb 25, 2021 23.38 23.93 22.48 22.71 3,988,686 -0.51(-2.20%)
Feb 24, 2021 22.42 23.30 22.36 23.22 2,778,483 +0.99(+4.45%)
Feb 23, 2021 22.47 22.53 21.90 22.23 2,241,928 -0.26(-1.16%)
Feb 22, 2021 21.99 22.75 21.90 22.49 2,873,547 +0.39(+1.76%)
Feb 19, 2021 21.55 22.12 21.55 22.10 2,034,900 +0.62(+2.89%)
Feb 18, 2021 21.44 21.73 21.31 21.48 1,942,785 -0.07(-0.32%)
Feb 17, 2021 22.00 22.00 21.27 21.55 2,003,123 -0.46(-2.09%)
Feb 16, 2021 21.70 22.02 21.50 22.01 1,963,884 +0.51(+2.37%)
Feb 12, 2021 21.10 21.50 20.96 21.50 1,962,500 +0.40(+1.90%)
Feb 11, 2021 20.89 21.32 20.81 21.10 1,961,535 +0.20(+0.96%)
Feb 10, 2021 20.80 21.12 20.65 20.90 2,087,888 +0.15(+0.72%)
Feb 09, 2021 20.78 20.98 20.54 20.75 2,044,621 -0.06(-0.29%)
Feb 08, 2021 20.50 20.83 20.36 20.81 3,085,280 +0.40(+1.96%)
Feb 05, 2021 20.24 20.50 20.20 20.41 3,972,600 +0.30(+1.49%)
Feb 04, 2021 19.71 20.18 19.64 20.11 2,494,827 +0.52(+2.65%)
Feb 03, 2021 19.73 19.91 19.57 19.59 2,139,247 -0.08(-0.41%)
Feb 02, 2021 19.24 19.72 19.16 19.67 2,312,542 +0.51(+2.66%)
Feb 01, 2021 18.91 19.17 18.63 19.16 2,339,935 +0.40(+2.13%)
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%)
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.