Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.23 14.40 13.87 14.01 3,968,109 -0.34(-2.39%)
Jan 28, 2021 14.24 14.47 14.21 14.36 1,994,103 +0.16(+1.16%)
Jan 27, 2021 14.25 14.44 14.13 14.19 3,399,820 -0.17(-1.20%)
Jan 26, 2021 14.55 14.57 14.32 14.37 2,470,332 -0.14(-0.98%)
Jan 25, 2021 14.58 14.67 14.23 14.51 3,371,886 -0.07(-0.51%)
Jan 22, 2021 14.02 14.60 13.94 14.58 5,688,864 +0.37(+2.57%)
Jan 21, 2021 14.22 14.30 14.10 14.22 1,917,616 +0.02(+0.11%)
Jan 20, 2021 14.15 14.37 14.12 14.20 2,297,115 +0.07(+0.48%)
Jan 19, 2021 14.07 14.26 13.93 14.13 2,311,141 +0.13(+0.96%)
Jan 15, 2021 14.16 14.16 13.89 14.00 3,935,314 -0.05(-0.37%)
Jan 14, 2021 14.05 14.10 13.85 14.05 3,479,245 +0.03(+0.21%)
Jan 13, 2021 14.21 14.26 14.01 14.02 2,966,650 -0.15(-1.05%)
Jan 12, 2021 13.98 14.25 13.88 14.17 2,201,365 +0.20(+1.44%)
Jan 11, 2021 13.96 14.15 13.91 13.97 2,678,452 -0.07(-0.53%)
Jan 08, 2021 14.17 14.19 13.84 14.04 2,783,861 +0.00(+0.00%)
Jan 07, 2021 14.36 14.40 14.00 14.04 3,217,848 -0.13(-0.95%)
Jan 06, 2021 13.90 14.44 13.84 14.18 3,792,769 +0.48(+3.49%)
Jan 05, 2021 13.82 13.94 13.63 13.70 4,497,177 -0.13(-0.97%)
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.