Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	19.20	19.61	19.16	19.50	2,296,586	+0.39(+2.04%)
Apr 25, 2024	19.19	19.38	19.08	19.11	2,367,371	-0.29(-1.49%)
Apr 24, 2024	19.62	19.62	19.28	19.40	2,628,116	-0.32(-1.62%)
Apr 23, 2024	19.50	19.82	19.44	19.72	1,682,044	+0.22(+1.13%)
Apr 22, 2024	19.44	19.62	19.32	19.50	2,341,057	+0.12(+0.62%)
Apr 19, 2024	19.14	19.40	19.08	19.38	1,548,540	+0.24(+1.25%)
Apr 18, 2024	19.10	19.30	19.02	19.14	1,288,043	+0.13(+0.68%)
Apr 17, 2024	19.05	19.14	18.91	19.01	1,907,036	+0.13(+0.69%)
Apr 16, 2024	18.95	19.03	18.74	18.88	3,072,438	-0.13(-0.68%)
Apr 15, 2024	19.36	19.51	18.86	19.01	2,828,539	-0.22(-1.14%)
Apr 12, 2024	19.26	19.41	19.22	19.23	1,655,943	-0.20(-1.03%)
Apr 11, 2024	19.20	19.49	19.13	19.43	2,522,685	+0.31(+1.62%)
Apr 10, 2024	19.40	19.45	19.06	19.12	2,690,264	-0.77(-3.87%)
Apr 09, 2024	19.80	19.91	19.64	19.89	1,136,607	+0.11(+0.56%)
Apr 08, 2024	19.74	19.82	19.61	19.78	1,403,128	+0.11(+0.56%)
Apr 05, 2024	19.56	19.75	19.46	19.67	1,539,709	+0.04(+0.20%)
Apr 04, 2024	19.94	20.05	19.59	19.63	1,634,393	-0.13(-0.66%)
Apr 03, 2024	19.58	19.84	19.53	19.76	1,426,834	+0.12(+0.61%)
Apr 02, 2024	19.81	19.91	19.58	19.64	1,892,680	-0.36(-1.80%)

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.