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 (%)
Mar 31, 2021 24.87 25.00 24.68 24.74 2,136,577 -0.17(-0.68%)
Mar 30, 2021 24.24 24.96 24.22 24.91 2,006,520 +0.04(+0.16%)
Mar 29, 2021 25.07 25.31 24.76 24.87 3,419,123 -0.38(-1.50%)
Mar 26, 2021 25.00 25.33 24.78 25.25 2,439,200 +0.43(+1.73%)
Mar 25, 2021 24.19 25.00 23.88 24.82 2,504,045 +0.46(+1.89%)
Mar 24, 2021 24.42 25.09 24.34 24.36 2,533,184 +0.09(+0.37%)
Mar 23, 2021 24.75 24.91 24.10 24.27 2,543,441 -0.70(-2.80%)
Mar 22, 2021 24.88 24.99 24.52 24.97 1,868,580 +0.10(+0.40%)
Mar 19, 2021 24.93 25.38 24.50 24.87 3,071,900 -0.12(-0.48%)
Mar 18, 2021 25.30 25.59 24.83 24.99 2,349,826 -0.29(-1.15%)
Mar 17, 2021 24.60 25.29 24.55 25.28 2,538,605 +0.71(+2.89%)
Mar 16, 2021 24.90 24.94 24.53 24.57 2,346,402 -0.28(-1.13%)
Mar 15, 2021 24.50 24.85 24.42 24.85 1,516,577 +0.46(+1.89%)
Mar 12, 2021 24.15 24.51 24.12 24.39 1,672,200 +0.43(+1.79%)
Mar 11, 2021 23.73 24.12 23.55 23.96 1,674,885 +0.33(+1.40%)
Mar 10, 2021 23.25 23.67 23.13 23.63 2,545,249 +0.53(+2.29%)
Mar 09, 2021 23.55 23.57 23.03 23.10 1,908,711 -0.42(-1.79%)
Mar 08, 2021 23.17 23.95 22.99 23.52 2,706,848 +0.57(+2.48%)
Mar 05, 2021 22.96 23.16 21.94 22.95 1,912,900 +0.24(+1.06%)
Mar 04, 2021 23.26 23.45 22.28 22.71 2,433,553 -0.56(-2.41%)
Mar 03, 2021 23.40 23.70 23.24 23.27 2,528,763 -0.07(-0.30%)
Mar 02, 2021 23.20 23.53 23.07 23.34 1,757,454 +0.08(+0.34%)
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.