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 29, 2024	19.53	19.96	19.45	19.91	4,114,615	+0.60(+3.08%)
Feb 28, 2024	19.27	19.42	19.21	19.31	1,243,992	-0.11(-0.55%)
Feb 27, 2024	19.37	19.47	19.26	19.42	1,559,712	+0.18(+0.91%)
Feb 26, 2024	19.30	19.43	19.17	19.24	1,710,478	-0.16(-0.81%)
Feb 23, 2024	19.61	19.61	19.35	19.40	1,743,801	-0.06(-0.30%)
Feb 22, 2024	19.59	19.66	19.20	19.46	4,017,981	+0.47(+2.47%)
Feb 21, 2024	19.03	19.13	18.91	18.99	2,989,040	-0.05(-0.26%)
Feb 20, 2024	19.15	19.27	19.00	19.04	1,839,406	-0.28(-1.47%)
Feb 16, 2024	19.07	19.49	18.94	19.32	2,268,591	+0.04(+0.20%)
Feb 15, 2024	18.84	19.40	18.74	19.28	2,346,297	+0.58(+3.08%)
Feb 14, 2024	18.66	18.78	18.51	18.71	2,468,587	+0.31(+1.70%)
Feb 13, 2024	18.44	18.60	18.24	18.39	3,966,542	-0.63(-3.34%)
Feb 12, 2024	18.82	19.14	18.74	19.03	1,750,305	+0.20(+1.09%)
Feb 09, 2024	18.71	18.83	18.54	18.82	1,891,981	+0.16(+0.84%)
Feb 08, 2024	18.83	18.89	18.60	18.67	3,454,085	-0.21(-1.09%)
Feb 07, 2024	19.14	19.15	18.65	18.87	3,997,626	-0.30(-1.58%)
Feb 06, 2024	19.28	19.53	19.10	19.17	2,223,876	-0.14(-0.71%)
Feb 05, 2024	19.22	19.44	18.88	19.31	2,917,330	-0.13(-0.65%)
Feb 02, 2024	19.56	19.60	19.28	19.44	3,045,884	-0.29(-1.48%)

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.