Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.40	13.72	13.34	13.63	3,830,482	+0.23(+1.72%)
Feb 27, 2019	13.42	13.42	13.33	13.40	2,736,809	-0.02(-0.14%)
Feb 26, 2019	13.42	13.49	13.41	13.42	2,154,525	+0.00(+0.00%)
Feb 25, 2019	13.50	13.52	13.40	13.42	3,924,176	-0.05(-0.36%)
Feb 22, 2019	13.44	13.49	13.39	13.47	1,522,397	+0.06(+0.45%)
Feb 21, 2019	13.37	13.43	13.33	13.41	3,950,041	+0.04(+0.27%)
Feb 20, 2019	13.28	13.38	13.25	13.37	2,865,056	+0.04(+0.32%)
Feb 19, 2019	13.25	13.34	13.24	13.33	3,232,964	+0.07(+0.50%)
Feb 15, 2019	13.33	13.33	13.25	13.26	4,245,337	-0.01(-0.09%)
Feb 14, 2019	13.38	13.38	13.25	13.27	3,452,851	-0.12(-0.91%)
Feb 13, 2019	13.48	13.48	13.33	13.39	3,317,497	-0.09(-0.68%)
Feb 12, 2019	13.49	13.52	13.41	13.49	2,395,787	+0.02(+0.18%)
Feb 11, 2019	13.47	13.49	13.38	13.46	2,640,593	+0.01(+0.09%)
Feb 08, 2019	13.46	13.49	13.41	13.45	1,626,392	-0.04(-0.27%)
Feb 07, 2019	13.43	13.49	13.38	13.49	2,197,906	+0.02(+0.18%)
Feb 06, 2019	13.46	13.48	13.35	13.46	2,385,475	-0.01(-0.09%)
Feb 05, 2019	13.46	13.47	13.36	13.47	3,914,685	+0.01(+0.05%)
Feb 04, 2019	13.34	13.47	13.28	13.47	2,282,292	+0.13(+1.00%)

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.