Indicators

Starwood Property Trust (NY: STWD )

19.49 +0.12 (+0.62%)

Official Closing 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 (%)
Jul 29, 2022	19.98	20.20	19.85	19.85	2,706,238	-0.08(-0.42%)
Jul 28, 2022	19.58	19.97	19.58	19.94	2,160,936	+0.38(+1.93%)
Jul 27, 2022	19.16	19.60	19.16	19.56	2,537,286	+0.45(+2.38%)
Jul 26, 2022	19.01	19.20	18.97	19.11	1,862,042	-0.03(-0.13%)
Jul 25, 2022	19.05	19.19	18.94	19.13	1,897,576	+0.14(+0.75%)
Jul 22, 2022	19.00	19.13	18.84	18.99	1,512,941	+0.03(+0.13%)
Jul 21, 2022	18.80	19.00	18.62	18.96	1,924,091	+0.11(+0.58%)
Jul 20, 2022	18.74	18.89	18.58	18.85	2,246,538	+0.14(+0.76%)
Jul 19, 2022	18.27	18.74	18.27	18.71	2,658,187	+0.55(+3.06%)
Jul 18, 2022	18.09	18.29	18.02	18.16	3,292,140	+0.12(+0.65%)
Jul 15, 2022	18.12	18.23	17.74	18.04	4,121,286	+0.33(+1.85%)
Jul 14, 2022	17.82	17.99	17.51	17.71	2,546,427	-0.40(-2.23%)
Jul 13, 2022	17.89	18.19	17.81	18.11	2,140,726	+0.06(+0.33%)
Jul 12, 2022	18.05	18.27	17.92	18.05	2,310,543	-0.03(-0.19%)
Jul 11, 2022	18.04	18.14	17.96	18.09	1,716,752	-0.02(-0.09%)
Jul 08, 2022	18.10	18.20	17.93	18.11	1,733,270	+0.04(+0.23%)
Jul 07, 2022	17.82	18.17	17.82	18.06	2,291,559	+0.33(+1.85%)
Jul 06, 2022	17.92	18.17	17.62	17.74	2,444,582	-0.24(-1.31%)
Jul 05, 2022	17.61	17.99	17.32	17.97	2,385,353	+0.13(+0.75%)

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.