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, 2023	17.12	17.17	16.93	16.93	2,317,735	-0.11(-0.62%)
Feb 27, 2023	17.34	17.38	16.99	17.04	2,264,822	-0.17(-0.98%)
Feb 24, 2023	17.21	17.26	16.97	17.20	2,877,169	-0.21(-1.22%)
Feb 23, 2023	17.28	17.42	17.04	17.42	3,012,293	+0.25(+1.44%)
Feb 22, 2023	17.19	17.35	17.09	17.17	2,162,931	+0.02(+0.10%)
Feb 21, 2023	17.63	17.75	17.08	17.15	3,082,251	-0.72(-4.05%)
Feb 17, 2023	17.76	17.88	17.65	17.88	2,158,521	-0.04(-0.20%)
Feb 16, 2023	17.80	18.07	17.76	17.91	1,650,685	-0.15(-0.83%)
Feb 15, 2023	17.85	18.07	17.79	18.06	1,793,764	+0.06(+0.34%)
Feb 14, 2023	17.99	18.16	17.83	18.00	1,890,369	-0.11(-0.63%)
Feb 13, 2023	17.90	18.18	17.80	18.11	1,802,008	+0.26(+1.43%)
Feb 10, 2023	17.59	17.88	17.57	17.86	2,321,202	+0.23(+1.30%)
Feb 09, 2023	18.33	18.40	17.63	17.63	3,162,097	-0.55(-3.01%)
Feb 08, 2023	18.64	18.64	18.08	18.18	2,901,556	-0.50(-2.70%)
Feb 07, 2023	18.48	18.77	18.34	18.68	2,051,577	+0.12(+0.67%)
Feb 06, 2023	18.78	18.83	18.47	18.56	1,887,727	-0.45(-2.37%)
Feb 03, 2023	18.62	19.01	18.54	19.01	2,152,475	+0.10(+0.51%)
Feb 02, 2023	19.01	19.20	18.82	18.91	2,595,884	+0.07(+0.38%)

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.