Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.64 10.71 10.36 10.57 2,833,983 -0.08(-0.73%)
Jul 30, 2020 10.52 10.70 10.43 10.65 3,314,867 +0.00(+0.00%)
Jul 29, 2020 10.58 10.65 10.45 10.65 2,854,587 +0.09(+0.87%)
Jul 28, 2020 10.43 10.68 10.39 10.56 3,169,160 +0.18(+1.77%)
Jul 27, 2020 10.18 10.41 10.12 10.37 4,028,643 +0.14(+1.38%)
Jul 24, 2020 10.43 10.50 10.17 10.23 3,575,152 -0.21(-1.96%)
Jul 23, 2020 10.60 10.69 10.36 10.44 2,562,548 -0.24(-2.25%)
Jul 22, 2020 10.45 10.76 10.39 10.68 3,061,928 +0.20(+1.89%)
Jul 21, 2020 10.34 10.53 10.29 10.48 3,321,703 +0.25(+2.49%)
Jul 20, 2020 10.29 10.37 10.12 10.22 2,139,296 -0.16(-1.57%)
Jul 17, 2020 10.55 10.56 10.29 10.39 3,476,141 -0.20(-1.87%)
Jul 16, 2020 10.34 10.75 10.29 10.58 6,985,464 +0.12(+1.15%)
Jul 15, 2020 10.40 10.48 10.16 10.46 4,370,751 +0.50(+5.04%)
Jul 14, 2020 9.877 10.07 9.700 9.961 3,508,990 +0.10(+1.00%)
Jul 13, 2020 9.919 10.12 9.742 9.863 4,899,245 +0.11(+1.16%)
Jul 10, 2020 9.403 9.749 9.339 9.749 4,392,136 +0.33(+3.45%)
Jul 09, 2020 9.742 9.792 9.290 9.424 4,506,092 -0.39(-3.96%)
Jul 08, 2020 9.749 9.923 9.608 9.813 3,876,128 +0.00(+0.00%)
Jul 07, 2020 10.12 10.17 9.778 9.813 4,284,993 -0.43(-4.21%)
Jul 06, 2020 10.43 10.58 10.16 10.24 3,887,889 -0.01(-0.07%)
Jul 02, 2020 10.65 10.69 10.22 10.25 4,300,056 -0.22(-2.09%)
Jul 01, 2020 10.55 10.74 10.33 10.47 4,237,107 -0.11(-1.00%)
Jun 30, 2020 10.48 10.58 10.29 10.58 4,488,809 +0.04(+0.40%)
Jun 29, 2020 10.45 10.56 10.03 10.53 5,297,367 +0.17(+1.64%)
Jun 26, 2020 10.41 10.49 10.10 10.36 6,580,420 -0.16(-1.50%)
Jun 25, 2020 10.18 10.57 10.05 10.52 6,892,517 +0.22(+2.13%)
Jun 24, 2020 10.56 10.60 9.933 10.30 6,989,391 -0.47(-4.32%)
Jun 23, 2020 10.60 10.82 10.48 10.77 3,946,661 +0.23(+2.14%)
Jun 22, 2020 10.30 10.56 10.15 10.54 3,716,532 +0.14(+1.32%)
Jun 19, 2020 10.73 10.89 10.38 10.41 9,196,783 -0.27(-2.56%)
Jun 18, 2020 10.53 10.83 10.41 10.68 4,012,087 -0.07(-0.64%)
Jun 17, 2020 10.91 10.95 10.54 10.75 6,408,946 +0.28(+2.68%)
Jun 16, 2020 10.82 10.82 10.20 10.47 6,015,231 +0.18(+1.73%)
Jun 15, 2020 9.865 10.36 9.721 10.29 6,200,271 -0.14(-1.38%)
Jun 12, 2020 10.47 10.52 10.01 10.43 5,805,342 +0.62(+6.28%)
Jun 11, 2020 9.666 10.23 9.447 9.817 7,084,086 -0.62(-5.97%)
Jun 10, 2020 11.32 11.42 10.40 10.44 13,715,248 -0.96(-8.41%)
Jun 09, 2020 11.32 11.43 11.04 11.40 9,720,016 -0.45(-3.81%)
Jun 08, 2020 11.79 11.98 11.56 11.85 8,404,762 +0.58(+5.16%)
Jun 05, 2020 12.03 12.44 11.19 11.27 9,162,163 +0.38(+3.46%)
Jun 04, 2020 10.69 10.95 10.41 10.89 7,729,668 +0.14(+1.34%)
Jun 03, 2020 10.07 10.88 10.01 10.75 7,222,328 +0.90(+9.10%)
Jun 02, 2020 9.687 10.06 9.615 9.851 7,105,261 +0.34(+3.53%)
Jun 01, 2020 9.050 9.570 9.023 9.516 4,599,745 +0.44(+4.83%)
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%)
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.