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, 2019 16.35 16.45 16.33 16.39 1,753,086 +0.03(+0.20%)
Dec 30, 2019 16.46 16.51 16.28 16.35 2,270,977 -0.11(-0.64%)
Dec 27, 2019 16.42 16.53 16.39 16.46 2,255,014 +0.08(+0.47%)
Dec 26, 2019 16.30 16.39 16.30 16.38 1,399,854 +0.08(+0.52%)
Dec 24, 2019 16.24 16.32 16.18 16.30 848,626 +0.08(+0.52%)
Dec 23, 2019 16.28 16.29 16.19 16.21 1,703,764 -0.03(-0.20%)
Dec 20, 2019 16.20 16.27 16.14 16.24 4,091,901 +0.08(+0.52%)
Dec 19, 2019 16.07 16.24 16.07 16.16 2,790,447 +0.09(+0.56%)
Dec 18, 2019 16.19 16.23 15.95 16.07 3,518,614 -0.09(-0.56%)
Dec 17, 2019 16.09 16.23 16.05 16.16 1,899,070 +0.10(+0.60%)
Dec 16, 2019 16.05 16.15 16.02 16.06 2,133,875 +0.06(+0.40%)
Dec 13, 2019 15.95 16.01 15.87 16.00 1,446,283 +0.07(+0.45%)
Dec 12, 2019 16.02 16.04 15.93 15.93 1,645,045 -0.08(-0.53%)
Dec 11, 2019 16.09 16.10 15.98 16.01 1,330,345 -0.07(-0.44%)
Dec 10, 2019 16.13 16.13 16.02 16.08 1,664,207 -0.05(-0.28%)
Dec 09, 2019 16.12 16.14 16.04 16.13 1,688,879 +0.08(+0.52%)
Dec 06, 2019 16.02 16.08 16.00 16.04 1,359,070 +0.12(+0.77%)
Dec 05, 2019 15.97 16.02 15.90 15.92 1,739,699 -0.06(-0.36%)
Dec 04, 2019 15.82 16.03 15.82 15.98 2,583,770 +0.15(+0.94%)
Dec 03, 2019 15.81 15.88 15.78 15.83 2,198,366 -0.07(-0.45%)
Dec 02, 2019 15.92 16.02 15.88 15.90 3,355,489 +0.06(+0.37%)
Nov 29, 2019 15.80 15.86 15.79 15.84 933,520 +0.03(+0.20%)
Nov 27, 2019 15.78 15.82 15.71 15.81 1,466,231 +0.03(+0.20%)
Nov 26, 2019 15.71 15.81 15.70 15.78 1,409,309 +0.03(+0.16%)
Nov 25, 2019 15.62 15.77 15.61 15.75 1,524,255 +0.15(+0.95%)
Nov 22, 2019 15.56 15.64 15.52 15.60 2,401,606 +0.00(+0.00%)
Nov 21, 2019 15.73 15.75 15.59 15.60 1,840,718 -0.10(-0.66%)
Nov 20, 2019 15.59 15.74 15.55 15.71 2,986,752 +0.10(+0.66%)
Nov 19, 2019 15.53 15.62 15.53 15.60 2,340,301 +0.08(+0.50%)
Nov 18, 2019 15.51 15.60 15.49 15.53 1,759,171 +0.01(+0.08%)
Nov 15, 2019 15.52 15.54 15.42 15.51 1,914,048 +0.01(+0.04%)
Nov 14, 2019 15.52 15.56 15.43 15.51 2,370,493 -0.01(-0.08%)
Nov 13, 2019 15.51 15.55 15.38 15.52 2,616,427 +0.01(+0.04%)
Nov 12, 2019 15.62 15.63 15.51 15.51 3,448,930 -0.12(-0.74%)
Nov 11, 2019 15.67 15.74 15.60 15.63 1,902,762 -0.06(-0.37%)
Nov 08, 2019 15.66 15.73 15.61 15.69 1,835,958 +0.03(+0.21%)
Nov 07, 2019 15.73 15.79 15.62 15.66 2,001,470 -0.03(-0.21%)
Nov 06, 2019 15.66 15.73 15.62 15.69 1,683,331 +0.03(+0.16%)
Nov 05, 2019 15.64 15.71 15.62 15.66 2,269,724 -0.01(-0.08%)
Nov 04, 2019 15.83 15.83 15.60 15.68 3,447,000 -0.10(-0.61%)
Nov 01, 2019 15.93 15.93 15.68 15.77 3,109,053 -0.14(-0.85%)
Oct 31, 2019 15.85 15.91 15.79 15.91 1,579,370 +0.05(+0.28%)
Oct 30, 2019 15.82 15.86 15.75 15.86 1,110,010 +0.01(+0.04%)
Oct 29, 2019 15.73 15.88 15.73 15.86 1,367,904 +0.10(+0.66%)
Oct 28, 2019 15.73 15.77 15.68 15.75 1,401,846 +0.07(+0.45%)
Oct 25, 2019 15.86 15.89 15.68 15.68 2,037,909 -0.17(-1.10%)
Oct 24, 2019 15.94 15.94 15.75 15.86 1,716,585 -0.04(-0.24%)
Oct 23, 2019 15.94 15.95 15.85 15.90 1,723,027 -0.06(-0.41%)
Oct 22, 2019 16.05 16.06 15.90 15.96 1,922,825 -0.09(-0.56%)
Oct 21, 2019 15.97 16.06 15.95 16.05 1,658,460 +0.10(+0.65%)
Oct 18, 2019 15.84 15.99 15.83 15.95 2,155,894 +0.11(+0.69%)
Oct 17, 2019 15.79 15.86 15.78 15.84 1,686,821 +0.08(+0.49%)
Oct 16, 2019 15.77 15.86 15.74 15.76 1,504,051 +0.00(+0.00%)
Oct 15, 2019 15.73 15.82 15.66 15.76 2,164,071 +0.10(+0.66%)
Oct 14, 2019 15.67 15.70 15.62 15.66 1,008,586 -0.03(-0.17%)
Oct 11, 2019 15.73 15.79 15.68 15.68 1,400,357 +0.01(+0.08%)
Oct 10, 2019 15.53 15.69 15.53 15.67 1,450,968 +0.14(+0.87%)
Oct 09, 2019 15.56 15.60 15.50 15.53 1,316,311 +0.05(+0.29%)
Oct 08, 2019 15.51 15.56 15.46 15.49 2,473,732 -0.03(-0.17%)
Oct 07, 2019 15.53 15.60 15.46 15.51 2,542,074 -0.09(-0.58%)
Oct 04, 2019 15.51 15.61 15.49 15.60 2,736,078 +0.10(+0.63%)
Oct 03, 2019 15.46 15.57 15.37 15.51 1,902,967 +0.07(+0.46%)
Oct 02, 2019 15.50 15.54 15.30 15.44 2,341,474 -0.14(-0.87%)
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.