Indicators

Starwood Property Trust (NY: STWD )

19.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.69	12.80	12.67	12.77	2,776,621	+0.09(+0.70%)
Sep 27, 2018	12.64	12.71	12.56	12.68	3,425,737	+0.14(+1.14%)
Sep 26, 2018	12.68	12.68	12.53	12.54	4,468,024	-0.11(-0.87%)
Sep 25, 2018	12.77	12.77	12.63	12.65	5,673,858	-0.05(-0.37%)
Sep 24, 2018	12.77	12.78	12.64	12.70	3,594,634	+0.00(+0.00%)
Sep 21, 2018	12.71	12.71	12.61	12.70	5,202,519	+0.08(+0.60%)
Sep 20, 2018	12.63	12.70	12.52	12.62	4,643,236	-0.02(-0.14%)
Sep 19, 2018	12.79	12.83	12.62	12.64	4,249,596	-0.14(-1.09%)
Sep 18, 2018	12.90	12.90	12.75	12.78	4,649,956	-0.13(-1.03%)
Sep 17, 2018	12.96	12.97	12.86	12.91	3,068,983	-0.03(-0.27%)
Sep 14, 2018	13.01	13.02	12.94	12.95	2,325,941	-0.06(-0.49%)
Sep 13, 2018	12.95	13.03	12.92	13.01	3,299,590	+0.10(+0.76%)
Sep 12, 2018	12.98	12.99	12.89	12.91	1,992,376	-0.08(-0.63%)
Sep 11, 2018	13.04	13.05	12.99	12.99	2,733,084	-0.03(-0.22%)
Sep 10, 2018	12.99	13.11	12.99	13.02	2,062,887	+0.06(+0.49%)
Sep 07, 2018	13.07	13.11	12.95	12.96	1,828,731	-0.12(-0.89%)
Sep 06, 2018	13.02	13.14	13.01	13.07	3,455,417	+0.09(+0.67%)
Sep 05, 2018	12.89	13.00	12.86	12.99	3,451,619	+0.12(+0.90%)

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.