Starwood Property Trust (NY: STWD )

19.38 +0.24 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.48 10.58 10.29 10.58 4,488,809 +0.04(+0.40%)
Jun 29, 2020 10.45 10.56 10.03 10.53 5,297,367 +0.17(+1.64%)
Jun 26, 2020 10.41 10.49 10.10 10.36 6,580,420 -0.16(-1.50%)
Jun 25, 2020 10.18 10.57 10.05 10.52 6,892,517 +0.22(+2.13%)
Jun 24, 2020 10.56 10.60 9.933 10.30 6,989,391 -0.47(-4.32%)
Jun 23, 2020 10.60 10.82 10.48 10.77 3,946,661 +0.23(+2.14%)
Jun 22, 2020 10.30 10.56 10.15 10.54 3,716,532 +0.14(+1.32%)
Jun 19, 2020 10.73 10.89 10.38 10.41 9,196,783 -0.27(-2.56%)
Jun 18, 2020 10.53 10.83 10.41 10.68 4,012,087 -0.07(-0.64%)
Jun 17, 2020 10.91 10.95 10.54 10.75 6,408,946 +0.28(+2.68%)
Jun 16, 2020 10.82 10.82 10.20 10.47 6,015,231 +0.18(+1.73%)
Jun 15, 2020 9.865 10.36 9.721 10.29 6,200,271 -0.14(-1.38%)
Jun 12, 2020 10.47 10.52 10.01 10.43 5,805,342 +0.62(+6.28%)
Jun 11, 2020 9.666 10.23 9.447 9.817 7,084,086 -0.62(-5.97%)
Jun 10, 2020 11.32 11.42 10.40 10.44 13,715,248 -0.96(-8.41%)
Jun 09, 2020 11.32 11.43 11.04 11.40 9,720,016 -0.45(-3.81%)
Jun 08, 2020 11.79 11.98 11.56 11.85 8,404,762 +0.58(+5.16%)
Jun 05, 2020 12.03 12.44 11.19 11.27 9,162,163 +0.38(+3.46%)
Jun 04, 2020 10.69 10.95 10.41 10.89 7,729,668 +0.14(+1.34%)
Jun 03, 2020 10.07 10.88 10.01 10.75 7,222,328 +0.90(+9.10%)
Jun 02, 2020 9.687 10.06 9.615 9.851 7,105,261 +0.34(+3.53%)
Jun 01, 2020 9.050 9.570 9.023 9.516 4,599,745 +0.44(+4.83%)
May 29, 2020 9.522 9.536 9.064 9.077 7,422,693 -0.44(-4.67%)
May 28, 2020 9.974 9.995 9.475 9.522 3,653,686 -0.31(-3.20%)
May 27, 2020 9.906 10.12 9.269 9.837 6,391,922 +0.40(+4.21%)
May 26, 2020 9.495 9.557 9.310 9.440 5,090,539 +0.49(+5.51%)
May 22, 2020 8.763 8.975 8.619 8.947 2,896,097 +0.20(+2.27%)
May 21, 2020 9.036 9.160 8.708 8.749 4,341,910 -0.24(-2.67%)
May 20, 2020 8.708 9.036 8.674 8.988 6,146,419 +0.40(+4.62%)
May 19, 2020 8.728 8.865 8.359 8.591 5,689,653 -0.08(-0.95%)
May 18, 2020 8.434 8.728 8.335 8.674 6,279,424 +0.71(+8.94%)
May 15, 2020 8.105 8.208 7.907 7.962 4,832,916 -0.27(-3.33%)
May 14, 2020 7.729 8.242 7.339 8.235 8,503,158 +0.19(+2.38%)
May 13, 2020 8.626 8.633 7.934 8.044 8,565,826 -0.68(-7.77%)
May 12, 2020 9.077 9.105 8.667 8.722 7,575,703 -0.24(-2.67%)
May 11, 2020 9.413 9.420 8.934 8.961 6,737,079 -0.63(-6.57%)
May 08, 2020 9.290 9.625 9.180 9.591 5,488,212 +0.44(+4.79%)
May 07, 2020 8.988 9.399 8.982 9.153 5,109,123 +0.25(+2.77%)
May 06, 2020 9.392 9.488 8.763 8.906 8,155,659 -0.36(-3.84%)
May 05, 2020 9.379 9.568 9.180 9.262 6,502,065 +0.23(+2.58%)
May 04, 2020 8.927 9.187 8.639 9.030 9,674,627 +0.29(+3.29%)
May 01, 2020 8.434 8.793 8.338 8.742 5,822,871 -0.12(-1.31%)
Apr 30, 2020 8.913 9.105 8.564 8.858 9,656,936 -0.28(-3.07%)
Apr 29, 2020 8.954 9.303 8.667 9.139 12,555,934 +0.64(+7.57%)
Apr 28, 2020 8.071 8.715 7.982 8.496 10,000,607 +0.70(+8.96%)
Apr 27, 2020 7.722 8.112 7.489 7.797 9,636,833 +0.10(+1.33%)
Apr 24, 2020 7.852 7.941 7.500 7.695 9,392,671 -0.16(-2.01%)
Apr 23, 2020 8.023 8.290 7.845 7.852 7,125,651 -0.10(-1.29%)
Apr 22, 2020 8.160 8.215 7.804 7.955 6,001,085 +0.01(+0.09%)
Apr 21, 2020 7.606 8.085 7.530 7.948 8,537,177 +0.16(+2.11%)
Apr 20, 2020 8.037 8.407 7.599 7.784 12,039,408 -0.75(-8.75%)
Apr 17, 2020 8.393 8.639 8.229 8.530 10,365,973 +0.53(+6.68%)
Apr 16, 2020 8.482 8.564 7.832 7.996 8,499,350 -0.43(-5.12%)
Apr 15, 2020 9.310 9.310 8.256 8.427 12,445,421 -1.01(-10.73%)
Apr 14, 2020 10.17 10.17 9.297 9.440 8,359,420 -0.36(-3.70%)
Apr 13, 2020 9.584 9.831 8.769 9.803 10,737,698 +0.40(+4.30%)
Apr 09, 2020 9.577 10.71 9.399 9.399 15,373,304 +0.78(+9.05%)
Apr 08, 2020 7.948 8.722 7.797 8.619 9,587,648 +1.06(+14.04%)
Apr 07, 2020 7.921 8.544 7.503 7.558 15,872,995 +0.25(+3.47%)
Apr 06, 2020 6.853 7.708 6.711 7.304 11,812,770 +0.95(+14.98%)
Apr 03, 2020 6.627 6.675 5.853 6.353 13,356,290 -0.33(-4.92%)
Apr 02, 2020 6.791 7.065 6.586 6.681 8,621,616 -0.18(-2.59%)
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.