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 (%)
Jun 28, 2019	14.27	14.45	14.27	14.41	3,557,363	+0.16(+1.11%)
Jun 27, 2019	14.27	14.31	14.19	14.25	2,645,430	+0.08(+0.54%)
Jun 26, 2019	14.39	14.40	14.17	14.17	3,690,771	-0.17(-1.21%)
Jun 25, 2019	14.40	14.40	14.32	14.35	2,460,896	-0.03(-0.22%)
Jun 24, 2019	14.39	14.42	14.35	14.38	3,186,483	+0.06(+0.43%)
Jun 21, 2019	14.34	14.34	14.27	14.32	3,299,878	-0.02(-0.13%)
Jun 20, 2019	14.38	14.45	14.31	14.34	1,981,956	-0.02(-0.13%)
Jun 19, 2019	14.30	14.38	14.28	14.35	2,635,177	+0.03(+0.22%)
Jun 18, 2019	14.22	14.32	14.21	14.32	3,197,846	+0.16(+1.14%)
Jun 17, 2019	14.24	14.29	14.15	14.16	2,103,558	-0.07(-0.48%)
Jun 14, 2019	14.16	14.25	14.12	14.23	1,728,377	+0.08(+0.57%)
Jun 13, 2019	14.12	14.21	14.11	14.15	1,755,449	+0.02(+0.18%)
Jun 12, 2019	14.10	14.20	14.06	14.12	2,143,154	+0.04(+0.31%)
Jun 11, 2019	14.07	14.12	14.03	14.08	1,465,298	+0.04(+0.27%)
Jun 10, 2019	14.09	14.14	14.03	14.04	2,084,245	-0.06(-0.40%)
Jun 07, 2019	14.03	14.12	13.98	14.10	1,797,473	+0.08(+0.58%)
Jun 06, 2019	13.95	14.05	13.86	14.02	1,781,046	+0.12(+0.89%)
Jun 05, 2019	13.97	13.99	13.85	13.90	2,518,159	-0.02(-0.18%)
Jun 04, 2019	13.97	13.97	13.80	13.92	2,620,497	+0.01(+0.04%)

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.