Indicators

Starwood Property Trust (NY: STWD )

20.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.56	18.73	18.38	18.48	1,897,427	+0.06(+0.31%)
Sep 28, 2023	18.18	18.53	18.03	18.42	3,132,417	+0.22(+1.21%)
Sep 27, 2023	18.16	18.31	18.00	18.20	2,837,412	+0.11(+0.62%)
Sep 26, 2023	18.28	18.44	18.00	18.09	3,351,381	-0.39(-2.12%)
Sep 25, 2023	18.40	18.53	18.42	18.48	3,133,975	-0.06(-0.30%)
Sep 22, 2023	18.84	18.86	18.54	18.54	3,279,238	-0.02(-0.10%)
Sep 21, 2023	19.19	19.22	18.56	18.56	2,625,066	-0.77(-4.00%)
Sep 20, 2023	19.63	19.68	19.32	19.33	1,880,487	-0.21(-1.10%)
Sep 19, 2023	19.53	19.65	19.49	19.54	1,596,564	+0.07(+0.38%)
Sep 18, 2023	19.56	19.61	19.27	19.47	2,577,833	-0.10(-0.52%)
Sep 15, 2023	19.42	19.64	19.40	19.57	8,000,841	+0.02(+0.10%)
Sep 14, 2023	19.42	19.66	19.30	19.55	3,187,559	+0.38(+1.99%)
Sep 13, 2023	19.38	19.40	19.07	19.17	2,090,590	-0.19(-0.96%)
Sep 12, 2023	19.20	19.39	19.17	19.36	1,809,761	+0.11(+0.58%)
Sep 11, 2023	19.26	19.34	19.17	19.25	1,873,722	+0.10(+0.54%)
Sep 08, 2023	18.98	19.26	18.96	19.14	1,737,363	+0.19(+0.98%)
Sep 07, 2023	18.84	19.04	18.83	18.96	2,799,598	+0.03(+0.15%)
Sep 06, 2023	19.01	19.15	18.82	18.93	1,616,087	-0.16(-0.83%)
Sep 05, 2023	19.13	19.33	19.09	19.09	1,898,720	-0.18(-0.92%)

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.