Starwood Property Trust (NY: STWD )

25.32 USD +0.21 (+0.84%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 24.94 25.28 24.71 25.11 2,259,070 +0.18(+0.72%)
Apr 12, 2021 24.90 24.95 24.68 24.93 1,507,954 +0.09(+0.36%)
Apr 09, 2021 24.80 24.85 24.59 24.84 1,183,800 +0.06(+0.24%)
Apr 08, 2021 24.70 24.78 24.42 24.78 1,612,386 +0.06(+0.24%)
Apr 07, 2021 24.83 24.94 24.58 24.72 1,799,302 -0.04(-0.16%)
Apr 06, 2021 24.80 24.90 24.69 24.76 1,468,880 -0.04(-0.16%)
Apr 05, 2021 24.86 24.95 24.53 24.80 2,341,815 +0.02(+0.08%)
Apr 01, 2021 24.75 24.79 24.46 24.78 2,143,000 +0.04(+0.16%)
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%)
Mar 01, 2021 23.35 23.87 23.26 23.26 2,391,933 +0.43(+1.88%)
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%)
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.