Indicators

Starwood Property Trust (NY: STWD )

19.61 +0.24 (+1.24%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.45	13.59	12.98	13.08	4,310,700	-0.43(-3.18%)
Nov 27, 2020	13.59	13.70	13.46	13.51	1,596,593	-0.06(-0.43%)
Nov 25, 2020	13.85	13.96	13.53	13.57	3,871,992	-0.37(-2.67%)
Nov 24, 2020	13.66	14.18	13.56	13.94	7,631,160	+0.65(+4.88%)
Nov 23, 2020	12.91	13.30	12.89	13.29	3,831,870	+0.54(+4.23%)
Nov 20, 2020	12.68	12.82	12.61	12.75	2,712,343	+0.04(+0.29%)
Nov 19, 2020	12.62	12.75	12.38	12.71	2,546,666	+0.07(+0.58%)
Nov 18, 2020	12.71	13.06	12.63	12.64	3,287,702	+0.02(+0.17%)
Nov 17, 2020	12.59	12.77	12.52	12.62	3,213,946	-0.18(-1.37%)
Nov 16, 2020	12.54	12.97	12.42	12.79	5,864,761	+0.66(+5.41%)
Nov 13, 2020	11.85	12.16	11.85	12.14	2,944,602	+0.36(+3.03%)
Nov 12, 2020	11.92	12.03	11.63	11.78	3,089,796	-0.27(-2.24%)
Nov 11, 2020	12.44	12.47	11.94	12.05	3,065,113	-0.36(-2.88%)
Nov 10, 2020	12.27	12.49	12.03	12.41	6,556,430	+0.23(+1.85%)
Nov 09, 2020	11.31	12.44	11.25	12.18	10,788,291	+1.78(+17.10%)
Nov 06, 2020	10.80	10.82	10.39	10.40	3,701,193	-0.31(-2.86%)
Nov 05, 2020	10.55	11.03	10.50	10.71	5,910,026	+0.23(+2.23%)
Nov 04, 2020	10.64	10.76	10.22	10.47	3,601,411	-0.22(-2.05%)
Nov 03, 2020	10.65	10.77	10.55	10.69	2,725,910	+0.20(+1.95%)

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.