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 (%)
Jan 31, 2022	19.43	19.96		19.95	2,214,718	+0.55(+2.82%)
Jan 28, 2022	19.35	19.43	19.01	19.41	3,304,071	+0.04(+0.21%)
Jan 27, 2022	19.66	19.91	19.22	19.36	2,347,272	-0.16(-0.83%)
Jan 26, 2022	19.75	19.93	19.35	19.53	2,916,563	+0.10(+0.50%)
Jan 25, 2022	18.96	19.54	18.87	19.43	3,053,030	+0.08(+0.42%)
Jan 24, 2022	18.99	19.43	18.56	19.35	6,267,413	-0.04(-0.21%)
Jan 21, 2022	19.55	19.62	19.27	19.39	5,559,536	-0.30(-1.52%)
Jan 20, 2022	19.96	20.21	19.68	19.69	2,189,716	-0.22(-1.09%)
Jan 19, 2022	20.36	20.38	19.90	19.91	3,793,064	-0.39(-1.95%)
Jan 18, 2022	20.40	20.49	20.25	20.30	2,786,653	-0.15(-0.71%)
Jan 14, 2022				20.45	0	-0.03(-0.16%)
Jan 13, 2022	20.55	20.72	20.45	20.48	3,576,672	-0.03(-0.16%)
Jan 12, 2022	20.49	20.60	20.32	20.51	2,398,947	+0.01(+0.04%)
Jan 11, 2022	20.14	20.50	20.12	20.50	2,902,621	+0.42(+2.09%)
Jan 10, 2022	19.95	20.11	19.84	20.08	2,812,170	+0.03(+0.16%)
Jan 07, 2022	20.20	20.26	20.04	20.05	2,136,445	-0.08(-0.40%)
Jan 06, 2022	20.20	20.34	20.00	20.13	3,147,233	+0.10(+0.48%)
Jan 05, 2022	20.19	20.43	20.03	20.03	5,521,929	-0.10(-0.48%)
Jan 04, 2022	20.07	20.25	19.99	20.13	2,779,123	+0.19(+0.93%)

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.