Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

19.36 +0.22 (+1.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.522 9.536 9.064 9.077 7,422,693 -0.44(-4.67%)
May 28, 2020 9.974 9.995 9.475 9.522 3,653,686 -0.31(-3.20%)
May 27, 2020 9.906 10.12 9.269 9.837 6,391,922 +0.40(+4.21%)
May 26, 2020 9.495 9.557 9.310 9.440 5,090,539 +0.49(+5.51%)
May 22, 2020 8.763 8.975 8.619 8.947 2,896,097 +0.20(+2.27%)
May 21, 2020 9.036 9.160 8.708 8.749 4,341,910 -0.24(-2.67%)
May 20, 2020 8.708 9.036 8.674 8.988 6,146,419 +0.40(+4.62%)
May 19, 2020 8.728 8.865 8.359 8.591 5,689,653 -0.08(-0.95%)
May 18, 2020 8.434 8.728 8.335 8.674 6,279,424 +0.71(+8.94%)
May 15, 2020 8.105 8.208 7.907 7.962 4,832,916 -0.27(-3.33%)
May 14, 2020 7.729 8.242 7.339 8.235 8,503,158 +0.19(+2.38%)
May 13, 2020 8.626 8.633 7.934 8.044 8,565,826 -0.68(-7.77%)
May 12, 2020 9.077 9.105 8.667 8.722 7,575,703 -0.24(-2.67%)
May 11, 2020 9.413 9.420 8.934 8.961 6,737,079 -0.63(-6.57%)
May 08, 2020 9.290 9.625 9.180 9.591 5,488,212 +0.44(+4.79%)
May 07, 2020 8.988 9.399 8.982 9.153 5,109,123 +0.25(+2.77%)
May 06, 2020 9.392 9.488 8.763 8.906 8,155,659 -0.36(-3.84%)
May 05, 2020 9.379 9.568 9.180 9.262 6,502,065 +0.23(+2.58%)
May 04, 2020 8.927 9.187 8.639 9.030 9,674,627 +0.29(+3.29%)
May 01, 2020 8.434 8.793 8.338 8.742 5,822,871 -0.12(-1.31%)
Apr 30, 2020 8.913 9.105 8.564 8.858 9,656,936 -0.28(-3.07%)
Apr 29, 2020 8.954 9.303 8.667 9.139 12,555,934 +0.64(+7.57%)
Apr 28, 2020 8.071 8.715 7.982 8.496 10,000,607 +0.70(+8.96%)
Apr 27, 2020 7.722 8.112 7.489 7.797 9,636,833 +0.10(+1.33%)
Apr 24, 2020 7.852 7.941 7.500 7.695 9,392,671 -0.16(-2.01%)
Apr 23, 2020 8.023 8.290 7.845 7.852 7,125,651 -0.10(-1.29%)
Apr 22, 2020 8.160 8.215 7.804 7.955 6,001,085 +0.01(+0.09%)
Apr 21, 2020 7.606 8.085 7.530 7.948 8,537,177 +0.16(+2.11%)
Apr 20, 2020 8.037 8.407 7.599 7.784 12,039,408 -0.75(-8.75%)
Apr 17, 2020 8.393 8.639 8.229 8.530 10,365,973 +0.53(+6.68%)
Apr 16, 2020 8.482 8.564 7.832 7.996 8,499,350 -0.43(-5.12%)
Apr 15, 2020 9.310 9.310 8.256 8.427 12,445,421 -1.01(-10.73%)
Apr 14, 2020 10.17 10.17 9.297 9.440 8,359,420 -0.36(-3.70%)
Apr 13, 2020 9.584 9.831 8.769 9.803 10,737,698 +0.40(+4.30%)
Apr 09, 2020 9.577 10.71 9.399 9.399 15,373,304 +0.78(+9.05%)
Apr 08, 2020 7.948 8.722 7.797 8.619 9,587,648 +1.06(+14.04%)
Apr 07, 2020 7.921 8.544 7.503 7.558 15,872,995 +0.25(+3.47%)
Apr 06, 2020 6.853 7.708 6.711 7.304 11,812,770 +0.95(+14.98%)
Apr 03, 2020 6.627 6.675 5.853 6.353 13,356,290 -0.33(-4.92%)
Apr 02, 2020 6.791 7.065 6.586 6.681 8,621,616 -0.18(-2.59%)
Apr 01, 2020 6.620 6.914 6.236 6.859 8,395,620 -0.16(-2.24%)
Mar 31, 2020 7.599 7.927 6.914 7.017 10,057,114 -0.67(-8.73%)
Mar 30, 2020 8.366 8.516 7.311 7.688 8,825,051 -0.82(-9.65%)
Mar 27, 2020 7.909 8.674 7.718 8.509 15,735,598 +0.00(+0.00%)
Mar 26, 2020 7.422 9.999 7.422 8.509 20,523,104 +1.76(+26.07%)
Mar 25, 2020 6.275 7.870 5.846 6.749 18,619,552 +0.95(+16.36%)
Mar 24, 2020 7.079 7.151 5.550 5.800 15,601,077 -0.14(-2.33%)
Mar 23, 2020 6.492 6.842 5.767 5.939 12,755,934 -0.88(-12.86%)
Mar 20, 2020 6.875 8.298 6.723 6.815 12,984,368 +0.13(+1.97%)
Mar 19, 2020 6.532 7.455 6.024 6.684 13,280,509 -0.78(-10.50%)
Mar 18, 2020 7.909 8.298 5.003 7.468 17,130,152 -1.77(-19.19%)
Mar 17, 2020 9.669 9.669 7.715 9.241 13,711,098 +0.01(+0.07%)
Mar 16, 2020 10.55 10.84 9.234 9.234 8,925,877 -2.60(-21.99%)
Mar 13, 2020 13.06 13.11 11.11 11.84 9,192,665 +0.53(+4.72%)
Mar 12, 2020 11.88 12.46 10.88 11.30 8,315,372 -2.03(-15.22%)
Mar 11, 2020 13.58 13.64 13.12 13.33 6,911,202 -0.36(-2.65%)
Mar 10, 2020 13.88 14.02 13.22 13.70 3,254,246 +0.13(+0.97%)
Mar 09, 2020 13.68 14.23 12.85 13.56 5,871,184 -1.19(-8.04%)
Mar 06, 2020 14.69 14.93 14.32 14.75 4,485,048 -0.41(-2.70%)
Mar 05, 2020 15.27 15.32 15.04 15.16 3,753,745 -0.37(-2.38%)
Mar 04, 2020 15.46 15.69 15.34 15.53 3,126,484 +0.26(+1.73%)
Mar 03, 2020 15.65 15.90 15.10 15.27 4,691,017 -0.27(-1.74%)
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.