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 (%)
Dec 31, 2021 19.64 19.76 19.52 19.59 1,974,230 -0.06(-0.33%)
Dec 30, 2021 19.70 19.91 19.63 19.66 2,091,994 +0.02(+0.08%)
Dec 29, 2021 19.63 19.69 19.48 19.64 3,310,849 +0.02(+0.12%)
Dec 28, 2021 19.76 19.89 19.58 19.62 2,275,214 -0.14(-0.72%)
Dec 27, 2021 19.66 19.77 19.48 19.76 3,510,675 +0.13(+0.68%)
Dec 23, 2021 19.53 19.77 19.50 19.62 3,103,239 +0.23(+1.18%)
Dec 22, 2021 19.31 19.54 19.28 19.39 3,118,353 +0.09(+0.45%)
Dec 21, 2021 18.35 19.39 18.33 19.31 7,536,319 +1.34(+7.44%)
Dec 20, 2021 18.14 18.18 17.71 17.97 5,927,662 -0.44(-2.40%)
Dec 17, 2021 18.45 18.60 18.14 18.41 7,675,985 -0.08(-0.43%)
Dec 16, 2021 18.82 18.90 18.36 18.49 4,014,696 -0.17(-0.89%)
Dec 15, 2021 18.50 18.71 18.19 18.66 5,218,957 +0.32(+1.77%)
Dec 14, 2021 18.82 18.95 18.30 18.33 6,785,242 -0.57(-3.01%)
Dec 13, 2021 19.39 19.44 18.86 18.90 4,530,362 -0.51(-2.65%)
Dec 10, 2021 19.68 19.73 19.39 19.42 6,688,626 -0.20(-1.01%)
Dec 09, 2021 19.66 19.77 19.50 19.62 4,047,621 +0.02(+0.08%)
Dec 08, 2021 19.66 19.75 19.55 19.60 19,241,606 -0.74(-3.62%)
Dec 07, 2021 20.25 20.52 20.20 20.33 2,571,096 +0.22(+1.10%)
Dec 06, 2021 20.03 20.34 19.91 20.11 3,243,641 +0.28(+1.39%)
Dec 03, 2021 20.27 20.29 19.75 19.84 2,661,328 -0.38(-1.88%)
Dec 02, 2021 19.77 20.33 19.70 20.22 2,916,633 +0.59(+3.02%)
Dec 01, 2021 19.94 20.32 19.62 19.62 4,231,546 -0.11(-0.56%)
Nov 30, 2021 20.12 20.15 19.64 19.73 3,715,728 -0.59(-2.88%)
Nov 29, 2021 20.45 20.49 20.15 20.32 1,843,355 +0.02(+0.12%)
Nov 26, 2021 20.46 20.51 19.98 20.30 1,878,312 -0.47(-2.25%)
Nov 24, 2021 20.71 20.83 20.64 20.76 1,106,677 +0.04(+0.19%)
Nov 23, 2021 20.72 20.79 20.55 20.72 1,618,102 +0.07(+0.34%)
Nov 22, 2021 20.71 20.79 20.53 20.65 1,828,022 +0.17(+0.81%)
Nov 19, 2021 20.19 20.52 20.08 20.49 2,470,684 +0.14(+0.70%)
Nov 18, 2021 20.42 20.35 20.28 20.34 1,727,912 -0.09(-0.43%)
Nov 17, 2021 20.56 20.56 20.24 20.43 2,491,424 -0.17(-0.81%)
Nov 16, 2021 20.69 20.75 20.50 20.60 2,104,958 -0.12(-0.57%)
Nov 15, 2021 20.67 20.81 20.61 20.71 3,159,274 +0.08(+0.38%)
Nov 12, 2021 20.71 20.75 20.60 20.64 1,465,078 -0.10(-0.50%)
Nov 11, 2021 20.71 20.82 20.66 20.74 1,531,524 +0.11(+0.54%)
Nov 10, 2021 20.64 20.63 2,965,426 +0.04(+0.19%)
Nov 09, 2021 20.40 20.66 20.20 20.59 1,761,605 +0.07(+0.35%)
Nov 08, 2021 20.63 20.73 20.42 20.52 1,860,082 -0.07(-0.35%)
Nov 05, 2021 20.49 20.67 20.48 20.59 2,548,886 +0.24(+1.17%)
Nov 04, 2021 20.37 20.46 20.19 20.35 1,383,375 +0.01(+0.04%)
Nov 03, 2021 20.11 20.49 20.05 20.34 1,782,095 +0.25(+1.22%)
Nov 02, 2021 20.41 20.41 19.97 20.10 1,619,908 -0.36(-1.78%)
Nov 01, 2021 20.23 20.46 20.13 20.46 1,866,342 +0.32(+1.61%)
Oct 29, 2021 20.12 20.31 20.03 20.14 1,735,012 +0.00(+0.00%)
Oct 28, 2021 20.05 20.15 19.90 20.14 1,509,979 +0.13(+0.67%)
Oct 27, 2021 20.32 20.30 19.98 20.00 2,005,573 -0.31(-1.52%)
Oct 26, 2021 20.43 20.30 20.31 1,341,496 -0.08(-0.39%)
Oct 25, 2021 20.44 20.52 20.36 20.39 1,102,817 -0.01(-0.04%)
Oct 22, 2021 20.50 20.55 20.35 20.40 966,556 -0.06(-0.27%)
Oct 21, 2021 20.42 20.56 20.38 20.45 1,627,040 +0.09(+0.43%)
Oct 20, 2021 20.25 20.51 20.20 20.37 1,761,956 +0.13(+0.66%)
Oct 19, 2021 20.31 20.33 20.12 20.23 1,348,949 +0.04(+0.20%)
Oct 18, 2021 20.08 20.36 20.00 20.19 1,940,997 +0.02(+0.12%)
Oct 15, 2021 20.27 20.46 20.15 20.17 2,134,708 +0.04(+0.20%)
Oct 14, 2021 20.16 20.28 20.01 20.13 2,646,186 +0.07(+0.35%)
Oct 13, 2021 19.90 20.15 19.84 20.06 2,273,665 +0.15(+0.75%)
Oct 12, 2021 19.77 20.07 19.66 19.91 2,113,531 +0.26(+1.33%)
Oct 11, 2021 19.77 19.87 19.62 19.65 1,059,442 -0.08(-0.40%)
Oct 08, 2021 19.65 19.84 19.62 19.73 1,031,156 +0.05(+0.24%)
Oct 07, 2021 19.69 19.83 19.60 19.68 1,481,041 +0.08(+0.40%)
Oct 06, 2021 19.50 19.61 19.25 19.60 1,583,386 -0.05(-0.24%)
Oct 05, 2021 19.63 19.76 19.46 19.65 1,875,313 +0.04(+0.20%)
Oct 04, 2021 19.77 20.01 19.59 19.61 1,725,502 -0.18(-0.92%)
Oct 01, 2021 19.38 19.88 19.34 19.79 2,131,625 +0.49(+2.54%)
Sep 30, 2021 19.72 19.75 19.31 19.30 2,411,230 -0.42(-2.12%)
Sep 29, 2021 19.85 19.87 19.59 19.72 1,744,323 -0.02(-0.08%)
Sep 28, 2021 20.02 20.09 19.71 19.73 2,242,784 -0.30(-1.51%)
Sep 27, 2021 19.80 20.16 19.79 20.04 2,330,235 +0.33(+1.69%)
Sep 24, 2021 19.72 19.83 19.61 19.70 2,066,457 -0.02(-0.08%)
Sep 23, 2021 19.78 19.87 19.70 19.72 2,590,796 +0.09(+0.47%)
Sep 22, 2021 19.51 19.80 19.50 19.63 2,098,610 +0.25(+1.28%)
Sep 21, 2021 19.11 19.56 19.11 19.38 2,104,220 +0.29(+1.54%)
Sep 20, 2021 19.08 19.08 18.90 19.08 3,710,783 -0.15(-0.77%)
Sep 17, 2021 19.31 19.38 19.12 19.23 5,346,346 -0.03(-0.16%)
Sep 16, 2021 19.33 19.49 19.16 19.26 2,751,462 -0.04(-0.20%)
Sep 15, 2021 19.15 19.33 19.11 19.30 1,737,771 +0.15(+0.77%)
Sep 14, 2021 19.29 19.33 19.11 19.15 2,123,638 -0.07(-0.36%)
Sep 13, 2021 19.18 19.29 19.00 19.22 2,095,495 +0.23(+1.23%)
Sep 10, 2021 19.49 19.49 18.96 18.99 3,551,814 -0.50(-2.59%)
Sep 09, 2021 19.47 19.73 19.36 19.49 1,390,012 +0.02(+0.08%)
Sep 08, 2021 19.66 19.78 19.43 19.48 1,736,871 -0.27(-1.37%)
Sep 07, 2021 19.84 19.94 19.73 19.75 1,812,359 -0.16(-0.82%)
Sep 03, 2021 20.04 20.06 19.81 19.91 1,904,748 -0.16(-0.81%)
Sep 02, 2021 20.06 20.17 19.94 20.08 1,580,504 +0.00(+0.00%)
Sep 01, 2021 20.05 20.25 19.94 20.08 2,562,342 +0.06(+0.31%)
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%)
Aug 02, 2021 20.32 20.55 20.08 20.09 2,341,959 -0.10(-0.50%)
Jul 30, 2021 20.35 20.63 20.16 20.19 2,183,364 -0.22(-1.10%)
Jul 29, 2021 20.34 20.68 20.32 20.42 2,464,142 +0.19(+0.92%)
Jul 28, 2021 20.13 20.35 19.94 20.23 2,084,267 +0.10(+0.50%)
Jul 27, 2021 20.08 20.14 19.84 20.13 1,407,222 -0.02(-0.08%)
Jul 26, 2021 19.96 20.32 19.96 20.15 1,707,272 +0.18(+0.89%)
Jul 23, 2021 20.01 20.18 19.80 19.97 2,244,573 +0.01(+0.04%)
Jul 22, 2021 20.17 20.20 19.80 19.96 1,896,375 -0.26(-1.27%)
Jul 21, 2021 20.04 20.44 20.03 20.21 2,688,972 +0.32(+1.60%)
Jul 20, 2021 19.32 20.05 19.27 19.90 3,130,017 +0.65(+3.39%)
Jul 19, 2021 19.55 19.58 18.95 19.25 3,713,740 -0.60(-3.01%)
Jul 16, 2021 20.11 20.29 19.78 19.84 2,683,996 -0.19(-0.93%)
Jul 15, 2021 19.87 20.19 19.77 20.03 3,012,414 +0.09(+0.43%)
Jul 14, 2021 20.19 20.28 19.80 19.94 2,596,241 -0.14(-0.70%)
Jul 13, 2021 20.39 20.43 20.04 20.08 2,059,239 -0.41(-2.01%)
Jul 12, 2021 20.27 20.61 20.12 20.49 1,674,606 +0.12(+0.61%)
Jul 09, 2021 19.94 20.37 19.87 20.37 1,943,607 +0.67(+3.43%)
Jul 08, 2021 19.77 19.96 19.32 19.70 2,182,584 -0.31(-1.55%)
Jul 07, 2021 20.01 20.18 19.84 20.01 2,224,828 -0.14(-0.69%)
Jul 06, 2021 20.30 20.32 19.94 20.15 2,268,770 -0.19(-0.92%)
Jul 02, 2021 20.57 20.57 20.28 20.33 1,422,672 -0.16(-0.79%)
Jul 01, 2021 20.32 20.60 20.26 20.49 3,048,266 +0.19(+0.96%)
Jun 30, 2021 20.20 20.37 20.15 20.30 1,840,961 +0.08(+0.38%)
Jun 29, 2021 20.34 20.42 20.19 20.22 1,799,375 -0.11(-0.53%)
Jun 28, 2021 20.56 20.57 20.15 20.33 3,420,672 -0.19(-0.93%)
Jun 25, 2021 20.30 20.57 20.24 20.52 3,242,240 +0.30(+1.47%)
Jun 24, 2021 20.06 20.27 20.00 20.22 1,926,771 +0.25(+1.26%)
Jun 23, 2021 19.92 20.07 19.88 19.97 1,903,807 +0.10(+0.50%)
Jun 22, 2021 19.81 19.96 19.71 19.87 2,684,081 -0.08(-0.42%)
Jun 21, 2021 19.34 19.98 19.31 19.96 1,950,440 +0.69(+3.60%)
Jun 18, 2021 19.42 19.46 19.11 19.26 4,562,397 -0.33(-1.67%)
Jun 17, 2021 20.13 20.16 19.36 19.59 2,777,335 -0.47(-2.35%)
Jun 16, 2021 19.97 20.19 19.90 20.06 1,564,944 +0.06(+0.30%)
Jun 15, 2021 20.21 20.27 19.87 20.00 2,144,321 -0.24(-1.17%)
Jun 14, 2021 20.33 20.45 20.21 20.24 2,516,467 -0.15(-0.75%)
Jun 11, 2021 20.27 20.39 20.16 20.39 2,182,387 +0.12(+0.60%)
Jun 10, 2021 20.42 20.44 20.20 20.27 2,685,995 +0.03(+0.15%)
Jun 09, 2021 20.32 20.45 20.19 20.24 2,201,126 -0.05(-0.26%)
Jun 08, 2021 19.95 20.31 19.87 20.29 2,658,957 +0.41(+2.07%)
Jun 07, 2021 19.63 19.92 19.56 19.88 3,019,571 +0.32(+1.64%)
Jun 04, 2021 19.52 19.62 19.39 19.56 2,250,228 +0.04(+0.19%)
Jun 03, 2021 19.56 19.58 19.39 19.52 2,034,006 -0.05(-0.27%)
Jun 02, 2021 19.62 19.62 19.48 19.58 2,563,731 +0.06(+0.31%)
Jun 01, 2021 19.39 19.57 19.34 19.52 2,898,713 +0.18(+0.91%)
May 28, 2021 19.17 19.36 18.99 19.34 2,856,501 +0.20(+1.03%)
May 27, 2021 19.23 19.29 19.06 19.14 2,990,490 +0.03(+0.16%)
May 26, 2021 18.90 19.16 18.84 19.11 1,963,556 +0.26(+1.37%)
May 25, 2021 19.12 19.29 18.85 18.85 1,654,967 -0.25(-1.32%)
May 24, 2021 19.05 19.19 18.93 19.10 2,010,311 +0.16(+0.84%)
May 21, 2021 19.04 19.11 18.90 18.94 1,725,026 -0.02(-0.12%)
May 20, 2021 18.92 19.05 18.82 18.97 3,010,535 +0.02(+0.08%)
May 19, 2021 18.66 18.96 18.50 18.95 2,547,732 +0.11(+0.57%)
May 18, 2021 18.96 19.13 18.84 18.85 1,978,624 -0.11(-0.60%)
May 17, 2021 18.85 18.98 18.67 18.96 1,925,816 +0.02(+0.12%)
May 14, 2021 18.70 19.01 18.68 18.94 1,627,057 +0.31(+1.68%)
May 13, 2021 18.11 18.80 18.09 18.62 2,753,878 +0.56(+3.08%)
May 12, 2021 18.83 18.88 18.02 18.07 4,222,537 -0.81(-4.28%)
May 11, 2021 18.79 18.98 18.57 18.88 2,851,990 -0.07(-0.36%)
May 10, 2021 19.23 19.41 18.94 18.94 2,186,047 -0.24(-1.23%)
May 07, 2021 19.12 19.33 19.06 19.18 2,264,008 +0.07(+0.36%)
May 06, 2021 19.20 19.25 18.74 19.11 3,464,907 -0.21(-1.06%)
May 05, 2021 19.38 19.49 19.23 19.32 2,355,430 -0.06(-0.31%)
May 04, 2021 19.50 19.57 19.20 19.38 2,791,155 -0.14(-0.74%)
May 03, 2021 19.76 19.80 19.51 19.52 3,082,759 -0.14(-0.74%)
Apr 30, 2021 19.69 19.76 19.54 19.67 1,556,662 -0.04(-0.19%)
Apr 29, 2021 19.79 19.99 19.54 19.71 2,160,942 +0.03(+0.16%)
Apr 28, 2021 19.52 19.71 19.49 19.68 3,127,629 +0.18(+0.94%)
Apr 27, 2021 19.42 19.59 19.35 19.49 2,179,115 +0.16(+0.83%)
Apr 26, 2021 19.50 19.60 19.29 19.33 1,577,334 -0.11(-0.59%)
Apr 23, 2021 19.14 19.54 19.08 19.45 1,674,416 +0.38(+2.00%)
Apr 22, 2021 19.36 19.41 19.07 19.07 1,934,291 -0.27(-1.38%)
Apr 21, 2021 18.95 19.38 18.80 19.33 2,285,136 +0.30(+1.56%)
Apr 20, 2021 19.20 19.23 18.75 19.04 2,349,995 -0.24(-1.26%)
Apr 19, 2021 19.46 19.49 19.21 19.28 2,848,149 -0.15(-0.78%)
Apr 16, 2021 19.44 19.67 19.40 19.43 2,054,589 +0.06(+0.31%)
Apr 15, 2021 19.35 19.42 19.10 19.37 2,004,132 +0.13(+0.67%)
Apr 14, 2021 19.19 19.50 19.17 19.24 2,556,255 +0.11(+0.60%)
Apr 13, 2021 19.00 19.26 18.82 19.13 2,965,600 +0.14(+0.72%)
Apr 12, 2021 18.97 19.01 18.80 18.99 1,979,570 +0.07(+0.36%)
Apr 09, 2021 18.89 18.93 18.73 18.92 1,554,036 +0.05(+0.24%)
Apr 08, 2021 18.82 18.88 18.60 18.88 2,116,664 +0.05(+0.24%)
Apr 07, 2021 18.91 19.00 18.72 18.83 2,362,038 -0.03(-0.16%)
Apr 06, 2021 18.89 18.97 18.81 18.86 1,928,276 -0.03(-0.16%)
Apr 05, 2021 18.94 19.01 18.69 18.89 3,074,224 +0.02(+0.08%)
Apr 01, 2021 18.85 18.88 18.64 18.88 2,813,229 +0.03(+0.16%)
Mar 31, 2021 18.94 19.04 18.80 18.85 2,804,797 -0.13(-0.68%)
Mar 30, 2021 18.46 19.01 18.45 18.98 2,634,064 +0.40(+2.13%)
Mar 29, 2021 18.73 18.91 18.50 18.58 4,576,796 -0.28(-1.51%)
Mar 26, 2021 18.68 18.92 18.51 18.86 3,265,083 +0.32(+1.73%)
Mar 25, 2021 18.07 18.68 17.84 18.54 3,351,884 +0.34(+1.89%)
Mar 24, 2021 18.24 18.74 18.18 18.20 3,390,889 +0.07(+0.37%)
Mar 23, 2021 18.49 18.61 18.00 18.13 3,404,619 -0.52(-2.80%)
Mar 22, 2021 18.59 18.67 18.32 18.65 2,501,258 +0.07(+0.40%)
Mar 19, 2021 18.62 18.96 18.30 18.58 4,112,007 -0.09(-0.48%)
Mar 18, 2021 18.90 19.12 18.55 18.67 3,145,448 -0.22(-1.15%)
Mar 17, 2021 18.38 18.89 18.34 18.89 3,398,145 +0.53(+2.89%)
Mar 16, 2021 18.60 18.63 18.33 18.36 3,140,865 -0.21(-1.13%)
Mar 15, 2021 18.30 18.56 18.24 18.56 2,030,071 +0.34(+1.89%)
Mar 12, 2021 18.04 18.31 18.02 18.22 2,238,386 +0.32(+1.79%)
Mar 11, 2021 17.73 18.02 17.59 17.90 2,241,980 +0.25(+1.40%)
Mar 10, 2021 17.37 17.68 17.28 17.65 3,407,039 +0.40(+2.29%)
Mar 09, 2021 17.59 17.61 17.20 17.26 2,554,977 -0.31(-1.79%)
Mar 08, 2021 17.31 17.89 17.17 17.57 3,623,353 +0.43(+2.48%)
Mar 05, 2021 17.15 17.30 16.39 17.14 2,560,584 +0.18(+1.06%)
Mar 04, 2021 17.38 17.52 16.64 16.97 3,257,524 -0.42(-2.41%)
Mar 03, 2021 17.48 17.71 17.36 17.38 3,384,971 -0.05(-0.30%)
Mar 02, 2021 17.33 17.58 17.23 17.44 2,352,506 +0.06(+0.34%)
Mar 01, 2021 17.44 17.83 17.38 17.38 3,201,812 +0.32(+1.88%)
Feb 26, 2021 16.98 17.38 16.83 17.06 2,747,451 +0.09(+0.53%)
Feb 25, 2021 17.47 17.88 16.79 16.97 5,339,206 -0.38(-2.20%)
Feb 24, 2021 16.75 17.41 16.70 17.35 3,719,243 +0.74(+4.45%)
Feb 23, 2021 16.79 16.83 16.36 16.61 3,001,017 -0.19(-1.16%)
Feb 22, 2021 16.43 17.00 16.36 16.80 3,846,494 +0.29(+1.77%)
Feb 19, 2021 16.10 16.52 16.10 16.51 2,723,892 +0.46(+2.89%)
Feb 18, 2021 16.02 16.23 15.92 16.05 2,600,588 -0.05(-0.32%)
Feb 17, 2021 16.44 16.44 15.89 16.10 2,681,355 -0.34(-2.09%)
Feb 16, 2021 16.21 16.45 16.06 16.44 2,628,831 +0.38(+2.37%)
Feb 12, 2021 15.76 16.06 15.66 16.06 2,626,978 +0.30(+1.90%)
Feb 11, 2021 15.61 15.93 15.55 15.76 2,625,686 +0.15(+0.96%)
Feb 10, 2021 15.54 15.78 15.43 15.61 2,794,821 +0.11(+0.72%)
Feb 09, 2021 15.52 15.67 15.34 15.50 2,736,904 -0.04(-0.29%)
Feb 08, 2021 15.31 15.56 15.21 15.55 4,129,918 +0.30(+1.96%)
Feb 05, 2021 15.12 15.31 15.09 15.25 5,317,673 +0.22(+1.49%)
Feb 04, 2021 14.72 15.08 14.67 15.02 3,339,544 +0.39(+2.65%)
Feb 03, 2021 14.74 14.87 14.62 14.63 2,863,569 -0.06(-0.41%)
Feb 02, 2021 14.37 14.73 14.31 14.69 3,095,540 +0.38(+2.66%)
Feb 01, 2021 14.13 14.32 13.92 14.31 3,132,208 +0.30(+2.13%)
Jan 29, 2021 14.23 14.40 13.87 14.01 3,968,109 -0.34(-2.39%)
Jan 28, 2021 14.24 14.47 14.21 14.36 1,994,103 +0.16(+1.16%)
Jan 27, 2021 14.25 14.44 14.13 14.19 3,399,820 -0.17(-1.20%)
Jan 26, 2021 14.55 14.57 14.32 14.37 2,470,332 -0.14(-0.98%)
Jan 25, 2021 14.58 14.67 14.23 14.51 3,371,886 -0.07(-0.51%)
Jan 22, 2021 14.02 14.60 13.94 14.58 5,688,864 +0.37(+2.57%)
Jan 21, 2021 14.22 14.30 14.10 14.22 1,917,616 +0.02(+0.11%)
Jan 20, 2021 14.15 14.37 14.12 14.20 2,297,115 +0.07(+0.48%)
Jan 19, 2021 14.07 14.26 13.93 14.13 2,311,141 +0.13(+0.96%)
Jan 15, 2021 14.16 14.16 13.89 14.00 3,935,314 -0.05(-0.37%)
Jan 14, 2021 14.05 14.10 13.85 14.05 3,479,245 +0.03(+0.21%)
Jan 13, 2021 14.21 14.26 14.01 14.02 2,966,650 -0.15(-1.05%)
Jan 12, 2021 13.98 14.25 13.88 14.17 2,201,365 +0.20(+1.44%)
Jan 11, 2021 13.96 14.15 13.91 13.97 2,678,452 -0.07(-0.53%)
Jan 08, 2021 14.17 14.19 13.84 14.04 2,783,861 +0.00(+0.00%)
Jan 07, 2021 14.36 14.40 14.00 14.04 3,217,848 -0.13(-0.95%)
Jan 06, 2021 13.90 14.44 13.84 14.18 3,792,769 +0.48(+3.49%)
Jan 05, 2021 13.82 13.94 13.63 13.70 4,497,177 -0.13(-0.97%)
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.