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 (%)
Nov 29, 2019	15.80	15.86	15.79	15.84	933,520	+0.03(+0.20%)
Nov 27, 2019	15.78	15.82	15.71	15.81	1,466,231	+0.03(+0.20%)
Nov 26, 2019	15.71	15.81	15.70	15.78	1,409,309	+0.03(+0.16%)
Nov 25, 2019	15.62	15.77	15.61	15.75	1,524,255	+0.15(+0.95%)
Nov 22, 2019	15.56	15.64	15.52	15.60	2,401,606	+0.00(+0.00%)
Nov 21, 2019	15.73	15.75	15.59	15.60	1,840,718	-0.10(-0.66%)
Nov 20, 2019	15.59	15.74	15.55	15.71	2,986,752	+0.10(+0.66%)
Nov 19, 2019	15.53	15.62	15.53	15.60	2,340,301	+0.08(+0.50%)
Nov 18, 2019	15.51	15.60	15.49	15.53	1,759,171	+0.01(+0.08%)
Nov 15, 2019	15.52	15.54	15.42	15.51	1,914,048	+0.01(+0.04%)
Nov 14, 2019	15.52	15.56	15.43	15.51	2,370,493	-0.01(-0.08%)
Nov 13, 2019	15.51	15.55	15.38	15.52	2,616,427	+0.01(+0.04%)
Nov 12, 2019	15.62	15.63	15.51	15.51	3,448,930	-0.12(-0.74%)
Nov 11, 2019	15.67	15.74	15.60	15.63	1,902,762	-0.06(-0.37%)
Nov 08, 2019	15.66	15.73	15.61	15.69	1,835,958	+0.03(+0.21%)
Nov 07, 2019	15.73	15.79	15.62	15.66	2,001,470	-0.03(-0.21%)
Nov 06, 2019	15.66	15.73	15.62	15.69	1,683,331	+0.03(+0.16%)
Nov 05, 2019	15.64	15.71	15.62	15.66	2,269,724	-0.01(-0.08%)
Nov 04, 2019	15.83	15.83	15.60	15.68	3,447,000	-0.10(-0.61%)

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.