Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.92 20.17 19.90 20.01 1,638,708 +0.06(+0.31%)
Aug 30, 2021 20.08 20.08 19.87 19.95 1,350,989 -0.14(-0.70%)
Aug 27, 2021 19.87 20.15 19.83 20.09 1,232,452 +0.29(+1.49%)
Aug 26, 2021 20.11 20.13 19.80 19.80 1,174,809 -0.24(-1.20%)
Aug 25, 2021 19.97 20.19 19.85 20.04 1,357,924 +0.09(+0.43%)
Aug 24, 2021 19.89 20.10 19.86 19.95 1,331,876 +0.12(+0.59%)
Aug 23, 2021 19.79 19.90 19.72 19.83 1,533,180 +0.18(+0.91%)
Aug 20, 2021 19.34 19.68 19.21 19.66 1,472,371 +0.26(+1.36%)
Aug 19, 2021 19.52 19.56 19.19 19.39 2,692,579 -0.30(-1.54%)
Aug 18, 2021 19.76 19.91 19.61 19.70 1,305,280 -0.12(-0.59%)
Aug 17, 2021 19.83 19.87 19.63 19.81 1,324,503 -0.18(-0.89%)
Aug 16, 2021 20.02 20.12 19.84 19.99 1,384,072 -0.12(-0.62%)
Aug 13, 2021 20.09 20.16 19.98 20.11 1,257,611 +0.09(+0.43%)
Aug 12, 2021 20.14 20.20 19.94 20.03 1,288,131 -0.14(-0.69%)
Aug 11, 2021 20.01 20.18 19.87 20.17 1,856,707 +0.17(+0.85%)
Aug 10, 2021 19.72 20.12 19.62 20.00 2,185,415 +0.26(+1.34%)
Aug 09, 2021 19.83 19.87 19.66 19.73 1,916,298 -0.19(-0.93%)
Aug 06, 2021 20.13 20.28 19.90 19.92 2,109,061 -0.14(-0.70%)
Aug 05, 2021 19.94 20.24 19.94 20.06 1,491,881 +0.05(+0.23%)
Aug 04, 2021 20.11 20.26 19.95 20.01 2,673,792 -0.17(-0.85%)
Aug 03, 2021 20.10 20.20 19.71 20.18 1,921,048 +0.09(+0.46%)
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.