Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 14.45 14.45 13.76 13.84 4,164,410 -0.58(-4.04%)
Dec 31, 2020 14.42 14.42 14.42 2,848,292 +0.02(+0.10%)
Dec 30, 2020 14.44 14.64 14.34 14.40 2,848,292 -0.02(-0.10%)
Dec 29, 2020 14.58 14.67 14.34 14.42 3,980,054 -0.09(-0.60%)
Dec 28, 2020 14.26 14.57 14.26 14.51 2,896,490 +0.28(+1.95%)
Dec 24, 2020 14.37 14.39 14.09 14.23 1,860,817 -0.14(-0.96%)
Dec 23, 2020 14.10 14.48 14.07 14.37 2,564,000 +0.34(+2.39%)
Dec 22, 2020 14.00 14.08 13.88 14.03 3,118,759 +0.11(+0.79%)
Dec 21, 2020 13.88 14.03 13.73 13.92 3,158,314 -0.22(-1.55%)
Dec 18, 2020 14.35 14.45 13.98 14.14 4,878,403 -0.03(-0.21%)
Dec 17, 2020 14.17 14.22 14.04 14.17 2,067,425 +0.00(+0.00%)
Dec 16, 2020 14.18 14.23 14.05 14.17 2,798,521 -0.01(-0.10%)
Dec 15, 2020 13.90 14.19 13.78 14.18 3,860,007 +0.39(+2.80%)
Dec 14, 2020 13.86 13.97 13.74 13.80 3,177,359 +0.15(+1.07%)
Dec 11, 2020 13.70 13.75 13.55 13.65 1,843,806 -0.13(-0.95%)
Dec 10, 2020 13.70 13.80 13.62 13.78 3,212,590 -0.04(-0.32%)
Dec 09, 2020 13.89 13.98 13.75 13.83 2,419,839 +0.09(+0.69%)
Dec 08, 2020 13.70 13.92 13.66 13.73 4,326,810 +0.00(+0.00%)
Dec 07, 2020 13.91 13.91 13.61 13.73 2,284,511 -0.19(-1.36%)
Dec 04, 2020 13.81 14.05 13.77 13.92 2,709,050 +0.30(+2.19%)
Dec 03, 2020 13.67 13.89 13.57 13.62 2,719,524 +0.01(+0.11%)
Dec 02, 2020 13.38 13.67 13.31 13.61 2,633,650 +0.26(+1.91%)
Dec 01, 2020 13.26 13.51 13.18 13.35 2,970,682 +0.28(+2.12%)
Nov 30, 2020 13.45 13.59 12.98 13.08 4,310,700 -0.43(-3.18%)
Nov 27, 2020 13.59 13.70 13.46 13.51 1,596,593 -0.06(-0.43%)
Nov 25, 2020 13.85 13.96 13.53 13.57 3,871,992 -0.37(-2.67%)
Nov 24, 2020 13.66 14.18 13.56 13.94 7,631,160 +0.65(+4.88%)
Nov 23, 2020 12.91 13.30 12.89 13.29 3,831,870 +0.54(+4.23%)
Nov 20, 2020 12.68 12.82 12.61 12.75 2,712,343 +0.04(+0.29%)
Nov 19, 2020 12.62 12.75 12.38 12.71 2,546,666 +0.07(+0.58%)
Nov 18, 2020 12.71 13.06 12.63 12.64 3,287,702 +0.02(+0.17%)
Nov 17, 2020 12.59 12.77 12.52 12.62 3,213,946 -0.18(-1.37%)
Nov 16, 2020 12.54 12.97 12.42 12.79 5,864,761 +0.66(+5.41%)
Nov 13, 2020 11.85 12.16 11.85 12.14 2,944,602 +0.36(+3.03%)
Nov 12, 2020 11.92 12.03 11.63 11.78 3,089,796 -0.27(-2.24%)
Nov 11, 2020 12.44 12.47 11.94 12.05 3,065,113 -0.36(-2.88%)
Nov 10, 2020 12.27 12.49 12.03 12.41 6,556,430 +0.23(+1.85%)
Nov 09, 2020 11.31 12.44 11.25 12.18 10,788,291 +1.78(+17.10%)
Nov 06, 2020 10.80 10.82 10.39 10.40 3,701,193 -0.31(-2.86%)
Nov 05, 2020 10.55 11.03 10.50 10.71 5,910,026 +0.23(+2.23%)
Nov 04, 2020 10.64 10.76 10.22 10.47 3,601,411 -0.22(-2.05%)
Nov 03, 2020 10.65 10.77 10.55 10.69 2,725,910 +0.20(+1.95%)
Nov 02, 2020 10.31 10.59 10.30 10.49 4,229,304 +0.31(+3.01%)
Oct 30, 2020 10.34 10.41 10.14 10.18 3,520,242 -0.19(-1.83%)
Oct 29, 2020 10.10 10.44 10.03 10.37 3,237,443 +0.23(+2.30%)
Oct 28, 2020 10.50 10.57 10.08 10.14 4,561,171 -0.50(-4.66%)
Oct 27, 2020 10.74 10.92 10.63 10.63 2,074,564 -0.08(-0.75%)
Oct 26, 2020 10.93 10.98 10.59 10.72 3,688,217 -0.35(-3.16%)
Oct 23, 2020 10.93 11.09 10.92 11.07 2,152,890 +0.21(+1.95%)
Oct 22, 2020 10.75 10.87 10.74 10.85 2,970,541 +0.10(+0.95%)
Oct 21, 2020 10.90 10.92 10.61 10.75 4,700,955 -0.17(-1.60%)
Oct 20, 2020 10.97 11.09 10.90 10.93 5,052,898 +0.04(+0.33%)
Oct 19, 2020 11.17 11.19 10.87 10.89 5,812,095 -0.28(-2.48%)
Oct 16, 2020 11.22 11.27 10.96 11.17 4,953,171 -0.09(-0.84%)
Oct 15, 2020 11.36 11.38 11.14 11.26 4,448,656 -0.10(-0.90%)
Oct 14, 2020 11.36 11.59 11.31 11.36 1,747,379 +0.01(+0.13%)
Oct 13, 2020 11.42 11.54 11.35 11.35 1,900,596 -0.17(-1.46%)
Oct 12, 2020 11.36 11.58 11.33 11.52 2,092,461 +0.12(+1.09%)
Oct 09, 2020 11.66 11.72 11.34 11.39 1,799,357 -0.22(-1.88%)
Oct 08, 2020 11.28 11.61 11.26 11.61 2,696,870 +0.41(+3.64%)
Oct 07, 2020 11.24 11.35 11.09 11.20 2,415,475 +0.03(+0.26%)
Oct 06, 2020 11.41 11.52 11.14 11.17 3,118,763 -0.16(-1.41%)
Oct 05, 2020 11.43 11.50 11.25 11.33 2,923,900 +0.01(+0.13%)
Oct 02, 2020 10.86 11.34 10.78 11.32 4,527,751 +0.23(+2.04%)
Oct 01, 2020 11.08 11.14 10.88 11.09 2,453,360 +0.09(+0.86%)
Sep 30, 2020 11.06 11.19 10.91 11.00 2,682,484 -0.01(-0.07%)
Sep 29, 2020 11.26 11.32 10.88 11.01 2,914,390 -0.27(-2.39%)
Sep 28, 2020 11.06 11.41 11.06 11.28 3,889,663 +0.47(+4.32%)
Sep 25, 2020 10.45 10.84 10.45 10.81 2,965,668 +0.30(+2.82%)
Sep 24, 2020 10.64 10.78 10.31 10.51 4,185,767 -0.09(-0.87%)
Sep 23, 2020 11.03 11.13 10.60 10.60 4,347,543 -0.39(-3.54%)
Sep 22, 2020 11.03 11.28 10.97 10.99 3,154,817 +0.01(+0.13%)
Sep 21, 2020 11.10 11.28 10.94 10.98 4,482,754 -0.40(-3.48%)
Sep 18, 2020 11.49 11.67 11.38 11.38 5,388,896 -0.20(-1.71%)
Sep 17, 2020 11.36 11.69 11.15 11.57 4,381,184 +0.24(+2.12%)
Sep 16, 2020 11.16 11.46 11.05 11.33 3,142,185 +0.28(+2.49%)
Sep 15, 2020 11.25 11.28 10.99 11.06 3,055,645 -0.23(-2.01%)
Sep 14, 2020 10.85 11.29 10.78 11.28 2,632,815 +0.44(+4.04%)
Sep 11, 2020 11.08 11.14 10.68 10.85 2,786,882 -0.24(-2.17%)
Sep 10, 2020 11.11 11.30 11.09 11.09 2,751,780 -0.01(-0.06%)
Sep 09, 2020 10.92 11.13 10.89 11.09 2,373,422 +0.25(+2.28%)
Sep 08, 2020 11.01 11.13 10.84 10.85 2,424,799 -0.21(-1.86%)
Sep 04, 2020 11.12 11.24 10.80 11.05 3,161,286 -0.02(-0.19%)
Sep 03, 2020 11.20 11.41 11.01 11.07 3,246,456 -0.16(-1.45%)
Sep 02, 2020 11.23 11.26 11.09 11.23 3,112,151 -0.01(-0.06%)
Sep 01, 2020 10.96 11.34 10.90 11.24 2,578,588 +0.21(+1.92%)
Aug 31, 2020 11.38 11.38 11.02 11.03 2,530,945 -0.29(-2.56%)
Aug 28, 2020 11.24 11.33 11.14 11.32 2,216,012 +0.16(+1.39%)
Aug 27, 2020 10.93 11.23 10.93 11.16 2,977,375 +0.21(+1.94%)
Aug 26, 2020 11.20 11.20 10.94 10.95 1,960,447 -0.21(-1.90%)
Aug 25, 2020 11.30 11.34 10.95 11.16 2,847,539 -0.10(-0.88%)
Aug 24, 2020 10.90 11.26 10.86 11.26 2,891,261 +0.40(+3.71%)
Aug 21, 2020 11.01 11.03 10.83 10.86 2,908,666 -0.11(-0.97%)
Aug 20, 2020 10.96 11.14 10.83 10.97 2,551,309 -0.04(-0.32%)
Aug 19, 2020 11.05 11.18 10.97 11.00 2,191,018 -0.08(-0.70%)
Aug 18, 2020 11.28 11.42 11.04 11.08 2,601,693 -0.23(-2.06%)
Aug 17, 2020 11.49 11.51 11.29 11.31 3,184,710 -0.18(-1.54%)
Aug 14, 2020 11.33 11.59 11.23 11.49 2,028,315 +0.13(+1.18%)
Aug 13, 2020 11.52 11.59 11.33 11.35 2,657,047 -0.25(-2.19%)
Aug 12, 2020 11.71 11.87 11.50 11.61 4,160,218 +0.01(+0.12%)
Aug 11, 2020 11.57 11.88 11.57 11.59 3,991,579 +0.28(+2.50%)
Aug 10, 2020 11.17 11.49 11.14 11.31 3,751,392 +0.23(+2.04%)
Aug 07, 2020 11.01 11.10 10.78 11.09 2,399,889 +0.04(+0.32%)
Aug 06, 2020 10.89 11.11 10.85 11.05 2,944,146 +0.23(+2.16%)
Aug 05, 2020 10.65 10.90 10.61 10.82 3,272,438 +0.25(+2.41%)
Aug 04, 2020 10.52 10.58 10.46 10.56 2,812,560 +0.04(+0.34%)
Aug 03, 2020 10.49 10.68 10.26 10.53 5,190,564 -0.04(-0.40%)
Jul 31, 2020 10.64 10.71 10.36 10.57 2,833,983 -0.08(-0.73%)
Jul 30, 2020 10.52 10.70 10.43 10.65 3,314,867 +0.00(+0.00%)
Jul 29, 2020 10.58 10.65 10.45 10.65 2,854,587 +0.09(+0.87%)
Jul 28, 2020 10.43 10.68 10.39 10.56 3,169,160 +0.18(+1.77%)
Jul 27, 2020 10.18 10.41 10.12 10.37 4,028,643 +0.14(+1.38%)
Jul 24, 2020 10.43 10.50 10.17 10.23 3,575,152 -0.21(-1.96%)
Jul 23, 2020 10.60 10.69 10.36 10.44 2,562,548 -0.24(-2.25%)
Jul 22, 2020 10.45 10.76 10.39 10.68 3,061,928 +0.20(+1.89%)
Jul 21, 2020 10.34 10.53 10.29 10.48 3,321,703 +0.25(+2.49%)
Jul 20, 2020 10.29 10.37 10.12 10.22 2,139,296 -0.16(-1.57%)
Jul 17, 2020 10.55 10.56 10.29 10.39 3,476,141 -0.20(-1.87%)
Jul 16, 2020 10.34 10.75 10.29 10.58 6,985,464 +0.12(+1.15%)
Jul 15, 2020 10.40 10.48 10.16 10.46 4,370,751 +0.50(+5.04%)
Jul 14, 2020 9.877 10.07 9.700 9.961 3,508,990 +0.10(+1.00%)
Jul 13, 2020 9.919 10.12 9.742 9.863 4,899,245 +0.11(+1.16%)
Jul 10, 2020 9.403 9.749 9.339 9.749 4,392,136 +0.33(+3.45%)
Jul 09, 2020 9.742 9.792 9.290 9.424 4,506,092 -0.39(-3.96%)
Jul 08, 2020 9.749 9.923 9.608 9.813 3,876,128 +0.00(+0.00%)
Jul 07, 2020 10.12 10.17 9.778 9.813 4,284,993 -0.43(-4.21%)
Jul 06, 2020 10.43 10.58 10.16 10.24 3,887,889 -0.01(-0.07%)
Jul 02, 2020 10.65 10.69 10.22 10.25 4,300,056 -0.22(-2.09%)
Jul 01, 2020 10.55 10.74 10.33 10.47 4,237,107 -0.11(-1.00%)
Jun 30, 2020 10.48 10.58 10.29 10.58 4,488,809 +0.04(+0.40%)
Jun 29, 2020 10.45 10.56 10.03 10.53 5,297,367 +0.17(+1.64%)
Jun 26, 2020 10.41 10.49 10.10 10.36 6,580,420 -0.16(-1.50%)
Jun 25, 2020 10.18 10.57 10.05 10.52 6,892,517 +0.22(+2.13%)
Jun 24, 2020 10.56 10.60 9.933 10.30 6,989,391 -0.47(-4.32%)
Jun 23, 2020 10.60 10.82 10.48 10.77 3,946,661 +0.23(+2.14%)
Jun 22, 2020 10.30 10.56 10.15 10.54 3,716,532 +0.14(+1.32%)
Jun 19, 2020 10.73 10.89 10.38 10.41 9,196,783 -0.27(-2.56%)
Jun 18, 2020 10.53 10.83 10.41 10.68 4,012,087 -0.07(-0.64%)
Jun 17, 2020 10.91 10.95 10.54 10.75 6,408,946 +0.28(+2.68%)
Jun 16, 2020 10.82 10.82 10.20 10.47 6,015,231 +0.18(+1.73%)
Jun 15, 2020 9.865 10.36 9.721 10.29 6,200,271 -0.14(-1.38%)
Jun 12, 2020 10.47 10.52 10.01 10.43 5,805,342 +0.62(+6.28%)
Jun 11, 2020 9.666 10.23 9.447 9.817 7,084,086 -0.62(-5.97%)
Jun 10, 2020 11.32 11.42 10.40 10.44 13,715,248 -0.96(-8.41%)
Jun 09, 2020 11.32 11.43 11.04 11.40 9,720,016 -0.45(-3.81%)
Jun 08, 2020 11.79 11.98 11.56 11.85 8,404,762 +0.58(+5.16%)
Jun 05, 2020 12.03 12.44 11.19 11.27 9,162,163 +0.38(+3.46%)
Jun 04, 2020 10.69 10.95 10.41 10.89 7,729,668 +0.14(+1.34%)
Jun 03, 2020 10.07 10.88 10.01 10.75 7,222,328 +0.90(+9.10%)
Jun 02, 2020 9.687 10.06 9.615 9.851 7,105,261 +0.34(+3.53%)
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.