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 (%)
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%)
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.