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%)
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.