Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.47 18.56 18.33 18.37 2,876,907 -0.13(-0.68%)
Mar 30, 2021 18.00 18.54 17.99 18.50 2,701,785 +0.39(+2.13%)
Mar 29, 2021 18.26 18.43 18.03 18.11 4,694,464 -0.28(-1.51%)
Mar 26, 2021 18.21 18.45 18.05 18.39 3,349,027 +0.31(+1.73%)
Mar 25, 2021 17.62 18.21 17.39 18.08 3,438,059 +0.34(+1.89%)
Mar 24, 2021 17.79 18.27 17.73 17.74 3,478,067 +0.07(+0.37%)
Mar 23, 2021 18.03 18.14 17.55 17.68 3,492,150 -0.51(-2.80%)
Mar 22, 2021 18.12 18.20 17.86 18.19 2,565,564 +0.07(+0.40%)
Mar 19, 2021 18.16 18.48 17.84 18.11 4,217,726 -0.09(-0.48%)
Mar 18, 2021 18.43 18.64 18.09 18.20 3,226,316 -0.21(-1.15%)
Mar 17, 2021 17.92 18.42 17.88 18.41 3,485,510 +0.52(+2.89%)
Mar 16, 2021 18.14 18.16 17.87 17.90 3,221,615 -0.20(-1.13%)
Mar 15, 2021 17.84 18.10 17.79 18.10 2,082,263 +0.34(+1.89%)
Mar 12, 2021 17.59 17.86 17.57 17.76 2,295,934 +0.31(+1.79%)
Mar 11, 2021 17.28 17.57 17.15 17.45 2,299,621 +0.24(+1.40%)
Mar 10, 2021 16.93 17.24 16.85 17.21 3,494,633 +0.39(+2.29%)
Mar 09, 2021 17.15 17.17 16.77 16.82 2,620,664 -0.31(-1.79%)
Mar 08, 2021 16.88 17.44 16.74 17.13 3,716,508 +0.42(+2.48%)
Mar 05, 2021 16.72 16.87 15.98 16.72 2,626,416 +0.17(+1.06%)
Mar 04, 2021 16.94 17.08 16.23 16.54 3,341,274 -0.41(-2.41%)
Mar 03, 2021 17.04 17.26 16.93 16.95 3,471,997 -0.05(-0.30%)
Mar 02, 2021 16.90 17.14 16.80 17.00 2,412,988 +0.06(+0.34%)
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.