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 (%)
May 28, 2021 19.17 19.36 18.99 19.34 2,856,501 +0.20(+1.03%)
May 27, 2021 19.23 19.29 19.06 19.14 2,990,490 +0.03(+0.16%)
May 26, 2021 18.90 19.16 18.84 19.11 1,963,556 +0.26(+1.37%)
May 25, 2021 19.12 19.29 18.85 18.85 1,654,967 -0.25(-1.32%)
May 24, 2021 19.05 19.19 18.93 19.10 2,010,311 +0.16(+0.84%)
May 21, 2021 19.04 19.11 18.90 18.94 1,725,026 -0.02(-0.12%)
May 20, 2021 18.92 19.05 18.82 18.97 3,010,535 +0.02(+0.08%)
May 19, 2021 18.66 18.96 18.50 18.95 2,547,732 +0.11(+0.57%)
May 18, 2021 18.96 19.13 18.84 18.85 1,978,624 -0.11(-0.60%)
May 17, 2021 18.85 18.98 18.67 18.96 1,925,816 +0.02(+0.12%)
May 14, 2021 18.70 19.01 18.68 18.94 1,627,057 +0.31(+1.68%)
May 13, 2021 18.11 18.80 18.09 18.62 2,753,878 +0.56(+3.08%)
May 12, 2021 18.83 18.88 18.02 18.07 4,222,537 -0.81(-4.28%)
May 11, 2021 18.79 18.98 18.57 18.88 2,851,990 -0.07(-0.36%)
May 10, 2021 19.23 19.41 18.94 18.94 2,186,047 -0.24(-1.23%)
May 07, 2021 19.12 19.33 19.06 19.18 2,264,008 +0.07(+0.36%)
May 06, 2021 19.20 19.25 18.74 19.11 3,464,907 -0.21(-1.06%)
May 05, 2021 19.38 19.49 19.23 19.32 2,355,430 -0.06(-0.31%)
May 04, 2021 19.50 19.57 19.20 19.38 2,791,155 -0.14(-0.74%)
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.