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 (%)
Apr 28, 2023	16.10	16.40	15.97	16.25	3,023,974	+0.16(+1.02%)
Apr 27, 2023	15.56	16.10	15.55	16.09	3,168,568	+0.58(+3.75%)
Apr 26, 2023	15.43	15.82	15.34	15.51	3,671,179	+0.16(+1.07%)
Apr 25, 2023	15.72	15.78	15.27	15.35	4,340,001	-0.55(-3.43%)
Apr 24, 2023	15.86	15.95	15.50	15.89	2,870,933	-0.05(-0.28%)
Apr 21, 2023	15.88	15.95	15.58	15.94	3,071,280	+0.08(+0.52%)
Apr 20, 2023	15.92	16.03	15.75	15.85	3,109,949	-0.25(-1.52%)
Apr 19, 2023	15.73	16.18	15.70	16.10	2,990,834	+0.25(+1.55%)
Apr 18, 2023	15.95	16.02	15.63	15.85	3,938,578	-0.15(-0.97%)
Apr 17, 2023	15.55	16.03	15.43	16.01	3,653,632	+0.47(+3.04%)
Apr 14, 2023	15.90	16.00	15.37	15.54	4,622,390	-0.20(-1.27%)
Apr 13, 2023	15.90	15.95	15.52	15.74	6,372,837	-0.17(-1.09%)
Apr 12, 2023	16.17	16.22	15.81	15.91	3,705,652	-0.05(-0.28%)
Apr 11, 2023	15.68	16.13	15.61	15.95	4,806,307	+0.35(+2.27%)
Apr 10, 2023	15.63	15.74	15.11	15.60	3,331,911	-0.03(-0.17%)
Apr 06, 2023	15.78	15.81	15.55	15.63	4,306,928	-0.14(-0.86%)
Apr 05, 2023	15.73	15.81	15.55	15.76	4,417,916	-0.05(-0.29%)
Apr 04, 2023	16.15	16.26	15.70	15.81	4,547,167	-0.18(-1.14%)

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.