Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.69 19.76 19.54 19.67 1,556,662 -0.04(-0.19%)
Apr 29, 2021 19.79 19.99 19.54 19.71 2,160,942 +0.03(+0.16%)
Apr 28, 2021 19.52 19.71 19.49 19.68 3,127,629 +0.18(+0.94%)
Apr 27, 2021 19.42 19.59 19.35 19.49 2,179,115 +0.16(+0.83%)
Apr 26, 2021 19.50 19.60 19.29 19.33 1,577,334 -0.11(-0.59%)
Apr 23, 2021 19.14 19.54 19.08 19.45 1,674,416 +0.38(+2.00%)
Apr 22, 2021 19.36 19.41 19.07 19.07 1,934,291 -0.27(-1.38%)
Apr 21, 2021 18.95 19.38 18.80 19.33 2,285,136 +0.30(+1.56%)
Apr 20, 2021 19.20 19.23 18.75 19.04 2,349,995 -0.24(-1.26%)
Apr 19, 2021 19.46 19.49 19.21 19.28 2,848,149 -0.15(-0.78%)
Apr 16, 2021 19.44 19.67 19.40 19.43 2,054,589 +0.06(+0.31%)
Apr 15, 2021 19.35 19.42 19.10 19.37 2,004,132 +0.13(+0.67%)
Apr 14, 2021 19.19 19.50 19.17 19.24 2,556,255 +0.11(+0.60%)
Apr 13, 2021 19.00 19.26 18.82 19.13 2,965,600 +0.14(+0.72%)
Apr 12, 2021 18.97 19.01 18.80 18.99 1,979,570 +0.07(+0.36%)
Apr 09, 2021 18.89 18.93 18.73 18.92 1,554,036 +0.05(+0.24%)
Apr 08, 2021 18.82 18.88 18.60 18.88 2,116,664 +0.05(+0.24%)
Apr 07, 2021 18.91 19.00 18.72 18.83 2,362,038 -0.03(-0.16%)
Apr 06, 2021 18.89 18.97 18.81 18.86 1,928,276 -0.03(-0.16%)
Apr 05, 2021 18.94 19.01 18.69 18.89 3,074,224 +0.02(+0.08%)
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.