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 (%)
Sep 30, 2021 19.72 19.75 19.31 19.30 2,411,230 -0.42(-2.12%)
Sep 29, 2021 19.85 19.87 19.59 19.72 1,744,323 -0.02(-0.08%)
Sep 28, 2021 20.02 20.09 19.71 19.73 2,242,784 -0.30(-1.51%)
Sep 27, 2021 19.80 20.16 19.79 20.04 2,330,235 +0.33(+1.69%)
Sep 24, 2021 19.72 19.83 19.61 19.70 2,066,457 -0.02(-0.08%)
Sep 23, 2021 19.78 19.87 19.70 19.72 2,590,796 +0.09(+0.47%)
Sep 22, 2021 19.51 19.80 19.50 19.63 2,098,610 +0.25(+1.28%)
Sep 21, 2021 19.11 19.56 19.11 19.38 2,104,220 +0.29(+1.54%)
Sep 20, 2021 19.08 19.08 18.90 19.08 3,710,783 -0.15(-0.77%)
Sep 17, 2021 19.31 19.38 19.12 19.23 5,346,346 -0.03(-0.16%)
Sep 16, 2021 19.33 19.49 19.16 19.26 2,751,462 -0.04(-0.20%)
Sep 15, 2021 19.15 19.33 19.11 19.30 1,737,771 +0.15(+0.77%)
Sep 14, 2021 19.29 19.33 19.11 19.15 2,123,638 -0.07(-0.36%)
Sep 13, 2021 19.18 19.29 19.00 19.22 2,095,495 +0.23(+1.23%)
Sep 10, 2021 19.49 19.49 18.96 18.99 3,551,814 -0.50(-2.59%)
Sep 09, 2021 19.47 19.73 19.36 19.49 1,390,012 +0.02(+0.08%)
Sep 08, 2021 19.66 19.78 19.43 19.48 1,736,871 -0.27(-1.37%)
Sep 07, 2021 19.84 19.94 19.73 19.75 1,812,359 -0.16(-0.82%)
Sep 03, 2021 20.04 20.06 19.81 19.91 1,904,748 -0.16(-0.81%)
Sep 02, 2021 20.06 20.17 19.94 20.08 1,580,504 +0.00(+0.00%)
Sep 01, 2021 20.05 20.25 19.94 20.08 2,562,342 +0.06(+0.31%)
Aug 31, 2021 19.92 20.17 19.90 20.01 1,638,708 +0.06(+0.31%)
Aug 30, 2021 20.08 20.08 19.87 19.95 1,350,989 -0.14(-0.70%)
Aug 27, 2021 19.87 20.15 19.83 20.09 1,232,452 +0.29(+1.49%)
Aug 26, 2021 20.11 20.13 19.80 19.80 1,174,809 -0.24(-1.20%)
Aug 25, 2021 19.97 20.19 19.85 20.04 1,357,924 +0.09(+0.43%)
Aug 24, 2021 19.89 20.10 19.86 19.95 1,331,876 +0.12(+0.59%)
Aug 23, 2021 19.79 19.90 19.72 19.83 1,533,180 +0.18(+0.91%)
Aug 20, 2021 19.34 19.68 19.21 19.66 1,472,371 +0.26(+1.36%)
Aug 19, 2021 19.52 19.56 19.19 19.39 2,692,579 -0.30(-1.54%)
Aug 18, 2021 19.76 19.91 19.61 19.70 1,305,280 -0.12(-0.59%)
Aug 17, 2021 19.83 19.87 19.63 19.81 1,324,503 -0.18(-0.89%)
Aug 16, 2021 20.02 20.12 19.84 19.99 1,384,072 -0.12(-0.62%)
Aug 13, 2021 20.09 20.16 19.98 20.11 1,257,611 +0.09(+0.43%)
Aug 12, 2021 20.14 20.20 19.94 20.03 1,288,131 -0.14(-0.69%)
Aug 11, 2021 20.01 20.18 19.87 20.17 1,856,707 +0.17(+0.85%)
Aug 10, 2021 19.72 20.12 19.62 20.00 2,185,415 +0.26(+1.34%)
Aug 09, 2021 19.83 19.87 19.66 19.73 1,916,298 -0.19(-0.93%)
Aug 06, 2021 20.13 20.28 19.90 19.92 2,109,061 -0.14(-0.70%)
Aug 05, 2021 19.94 20.24 19.94 20.06 1,491,881 +0.05(+0.23%)
Aug 04, 2021 20.11 20.26 19.95 20.01 2,673,792 -0.17(-0.85%)
Aug 03, 2021 20.10 20.20 19.71 20.18 1,921,048 +0.09(+0.46%)
Aug 02, 2021 20.32 20.55 20.08 20.09 2,341,959 -0.10(-0.50%)
Jul 30, 2021 20.35 20.63 20.16 20.19 2,183,364 -0.22(-1.10%)
Jul 29, 2021 20.34 20.68 20.32 20.42 2,464,142 +0.19(+0.92%)
Jul 28, 2021 20.13 20.35 19.94 20.23 2,084,267 +0.10(+0.50%)
Jul 27, 2021 20.08 20.14 19.84 20.13 1,407,222 -0.02(-0.08%)
Jul 26, 2021 19.96 20.32 19.96 20.15 1,707,272 +0.18(+0.89%)
Jul 23, 2021 20.01 20.18 19.80 19.97 2,244,573 +0.01(+0.04%)
Jul 22, 2021 20.17 20.20 19.80 19.96 1,896,375 -0.26(-1.27%)
Jul 21, 2021 20.04 20.44 20.03 20.21 2,688,972 +0.32(+1.60%)
Jul 20, 2021 19.32 20.05 19.27 19.90 3,130,017 +0.65(+3.39%)
Jul 19, 2021 19.55 19.58 18.95 19.25 3,713,740 -0.60(-3.01%)
Jul 16, 2021 20.11 20.29 19.78 19.84 2,683,996 -0.19(-0.93%)
Jul 15, 2021 19.87 20.19 19.77 20.03 3,012,414 +0.09(+0.43%)
Jul 14, 2021 20.19 20.28 19.80 19.94 2,596,241 -0.14(-0.70%)
Jul 13, 2021 20.39 20.43 20.04 20.08 2,059,239 -0.41(-2.01%)
Jul 12, 2021 20.27 20.61 20.12 20.49 1,674,606 +0.12(+0.61%)
Jul 09, 2021 19.94 20.37 19.87 20.37 1,943,607 +0.67(+3.43%)
Jul 08, 2021 19.77 19.96 19.32 19.70 2,182,584 -0.31(-1.55%)
Jul 07, 2021 20.01 20.18 19.84 20.01 2,224,828 -0.14(-0.69%)
Jul 06, 2021 20.30 20.32 19.94 20.15 2,268,770 -0.19(-0.92%)
Jul 02, 2021 20.57 20.57 20.28 20.33 1,422,672 -0.16(-0.79%)
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.