Indicators

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.40	19.44	19.17	19.32	2,636,297	-0.07(-0.38%)
Jul 28, 2023	19.07	19.40	18.93	19.39	3,134,271	+0.50(+2.66%)
Jul 27, 2023	19.27	19.29	18.82	18.89	2,449,069	-0.32(-1.65%)
Jul 26, 2023	18.98	19.31	18.97	19.21	2,330,689	+0.23(+1.23%)
Jul 25, 2023	19.22	19.28	18.92	18.98	4,490,432	-0.29(-1.50%)
Jul 24, 2023	19.44	19.56	19.18	19.26	2,873,610	-0.07(-0.39%)
Jul 21, 2023	19.75	19.86	19.33	19.34	2,841,570	-0.41(-2.08%)
Jul 20, 2023	19.74	19.80	19.58	19.75	1,617,416	-0.02(-0.09%)
Jul 19, 2023	19.77	19.92	19.69	19.77	2,399,154	+0.08(+0.43%)
Jul 18, 2023	19.41	19.76	19.39	19.68	3,442,845	+0.34(+1.78%)
Jul 17, 2023	19.14	19.43	19.14	19.34	3,976,450	+0.19(+0.97%)
Jul 14, 2023	19.29	19.29	19.00	19.15	2,341,598	-0.09(-0.48%)
Jul 13, 2023	18.82	19.29	18.79	19.25	3,640,028	+0.50(+2.68%)
Jul 12, 2023	19.32	19.39	18.71	18.74	4,469,949	-0.28(-1.47%)
Jul 11, 2023	19.02	19.13	18.90	19.02	3,907,466	+0.11(+0.59%)
Jul 10, 2023	18.34	18.96	18.32	18.91	3,370,935	+0.52(+2.84%)
Jul 07, 2023	17.85	18.44	17.84	18.39	3,589,986	+0.55(+3.08%)
Jul 06, 2023	17.81	17.88	17.48	17.84	2,720,315	-0.23(-1.29%)
Jul 05, 2023	18.00	18.12	17.86	18.07	2,562,605	-0.02(-0.10%)

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.