Indicators

Starwood Property Trust (NY: STWD )

19.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.36	19.44	18.80	18.81	2,548,040	-0.58(-3.01%)
Apr 28, 2022	19.16	19.46	19.01	19.39	2,255,738	+0.34(+1.77%)
Apr 27, 2022	19.13	19.31	18.94	19.06	2,514,169	-0.02(-0.09%)
Apr 26, 2022	19.45	19.56	19.05	19.07	2,599,805	-0.52(-2.64%)
Apr 25, 2022	19.53	19.65	19.10	19.59	3,130,622	-0.02(-0.13%)
Apr 22, 2022	20.06	20.06	19.61	19.62	2,110,080	-0.44(-2.21%)
Apr 21, 2022	20.30	20.35	19.98	20.06	1,983,097	-0.14(-0.69%)
Apr 20, 2022	19.84	20.32	19.84	20.20	2,418,070	+0.53(+2.72%)
Apr 19, 2022	19.90	20.09	19.63	19.67	3,208,599	-0.24(-1.20%)
Apr 18, 2022	19.90	20.08	19.78	19.90	2,912,077	+0.00(+0.00%)
Apr 14, 2022	19.83	20.04	19.82	19.90	1,922,527	+0.08(+0.41%)
Apr 13, 2022	19.49	19.85	19.49	19.82	2,077,522	+0.31(+1.60%)
Apr 12, 2022	19.39	19.70	19.32	19.51	2,229,571	+0.15(+0.76%)
Apr 11, 2022	19.21	19.55	19.17	19.36	1,900,139	+0.13(+0.68%)
Apr 08, 2022	19.20	19.42	19.06	19.23	2,471,402	+0.07(+0.34%)
Apr 07, 2022	19.62	19.67	19.03	19.16	3,895,063	-0.44(-2.26%)
Apr 06, 2022	19.73	19.84	19.56	19.61	2,812,104	-0.26(-1.32%)
Apr 05, 2022	20.20	20.27	19.87	19.87	2,690,594	-0.30(-1.47%)
Apr 04, 2022	20.18	20.19	19.94	20.17	2,516,901	-0.03(-0.16%)

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.