Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.69 19.76 19.54 19.67 1,556,662 -0.04(-0.19%)
Apr 29, 2021 19.79 19.99 19.54 19.71 2,160,942 +0.03(+0.16%)
Apr 28, 2021 19.52 19.71 19.49 19.68 3,127,629 +0.18(+0.94%)
Apr 27, 2021 19.42 19.59 19.35 19.49 2,179,115 +0.16(+0.83%)
Apr 26, 2021 19.50 19.60 19.29 19.33 1,577,334 -0.11(-0.59%)
Apr 23, 2021 19.14 19.54 19.08 19.45 1,674,416 +0.38(+2.00%)
Apr 22, 2021 19.36 19.41 19.07 19.07 1,934,291 -0.27(-1.38%)
Apr 21, 2021 18.95 19.38 18.80 19.33 2,285,136 +0.30(+1.56%)
Apr 20, 2021 19.20 19.23 18.75 19.04 2,349,995 -0.24(-1.26%)
Apr 19, 2021 19.46 19.49 19.21 19.28 2,848,149 -0.15(-0.78%)
Apr 16, 2021 19.44 19.67 19.40 19.43 2,054,589 +0.06(+0.31%)
Apr 15, 2021 19.35 19.42 19.10 19.37 2,004,132 +0.13(+0.67%)
Apr 14, 2021 19.19 19.50 19.17 19.24 2,556,255 +0.11(+0.60%)
Apr 13, 2021 19.00 19.26 18.82 19.13 2,965,600 +0.14(+0.72%)
Apr 12, 2021 18.97 19.01 18.80 18.99 1,979,570 +0.07(+0.36%)
Apr 09, 2021 18.89 18.93 18.73 18.92 1,554,036 +0.05(+0.24%)
Apr 08, 2021 18.82 18.88 18.60 18.88 2,116,664 +0.05(+0.24%)
Apr 07, 2021 18.91 19.00 18.72 18.83 2,362,038 -0.03(-0.16%)
Apr 06, 2021 18.89 18.97 18.81 18.86 1,928,276 -0.03(-0.16%)
Apr 05, 2021 18.94 19.01 18.69 18.89 3,074,224 +0.02(+0.08%)
Apr 01, 2021 18.85 18.88 18.64 18.88 2,813,229 +0.03(+0.16%)
Mar 31, 2021 18.94 19.04 18.80 18.85 2,804,797 -0.13(-0.68%)
Mar 30, 2021 18.46 19.01 18.45 18.98 2,634,064 +0.40(+2.13%)
Mar 29, 2021 18.73 18.91 18.50 18.58 4,576,796 -0.28(-1.51%)
Mar 26, 2021 18.68 18.92 18.51 18.86 3,265,083 +0.32(+1.73%)
Mar 25, 2021 18.07 18.68 17.84 18.54 3,351,884 +0.34(+1.89%)
Mar 24, 2021 18.24 18.74 18.18 18.20 3,390,889 +0.07(+0.37%)
Mar 23, 2021 18.49 18.61 18.00 18.13 3,404,619 -0.52(-2.80%)
Mar 22, 2021 18.59 18.67 18.32 18.65 2,501,258 +0.07(+0.40%)
Mar 19, 2021 18.62 18.96 18.30 18.58 4,112,007 -0.09(-0.48%)
Mar 18, 2021 18.90 19.12 18.55 18.67 3,145,448 -0.22(-1.15%)
Mar 17, 2021 18.38 18.89 18.34 18.89 3,398,145 +0.53(+2.89%)
Mar 16, 2021 18.60 18.63 18.33 18.36 3,140,865 -0.21(-1.13%)
Mar 15, 2021 18.30 18.56 18.24 18.56 2,030,071 +0.34(+1.89%)
Mar 12, 2021 18.04 18.31 18.02 18.22 2,238,386 +0.32(+1.79%)
Mar 11, 2021 17.73 18.02 17.59 17.90 2,241,980 +0.25(+1.40%)
Mar 10, 2021 17.37 17.68 17.28 17.65 3,407,039 +0.40(+2.29%)
Mar 09, 2021 17.59 17.61 17.20 17.26 2,554,977 -0.31(-1.79%)
Mar 08, 2021 17.31 17.89 17.17 17.57 3,623,353 +0.43(+2.48%)
Mar 05, 2021 17.15 17.30 16.39 17.14 2,560,584 +0.18(+1.06%)
Mar 04, 2021 17.38 17.52 16.64 16.97 3,257,524 -0.42(-2.41%)
Mar 03, 2021 17.48 17.71 17.36 17.38 3,384,971 -0.05(-0.30%)
Mar 02, 2021 17.33 17.58 17.23 17.44 2,352,506 +0.06(+0.34%)
Mar 01, 2021 17.44 17.83 17.38 17.38 3,201,812 +0.32(+1.88%)
Feb 26, 2021 16.98 17.38 16.83 17.06 2,747,451 +0.09(+0.53%)
Feb 25, 2021 17.47 17.88 16.79 16.97 5,339,206 -0.38(-2.20%)
Feb 24, 2021 16.75 17.41 16.70 17.35 3,719,243 +0.74(+4.45%)
Feb 23, 2021 16.79 16.83 16.36 16.61 3,001,017 -0.19(-1.16%)
Feb 22, 2021 16.43 17.00 16.36 16.80 3,846,494 +0.29(+1.77%)
Feb 19, 2021 16.10 16.52 16.10 16.51 2,723,892 +0.46(+2.89%)
Feb 18, 2021 16.02 16.23 15.92 16.05 2,600,588 -0.05(-0.32%)
Feb 17, 2021 16.44 16.44 15.89 16.10 2,681,355 -0.34(-2.09%)
Feb 16, 2021 16.21 16.45 16.06 16.44 2,628,831 +0.38(+2.37%)
Feb 12, 2021 15.76 16.06 15.66 16.06 2,626,978 +0.30(+1.90%)
Feb 11, 2021 15.61 15.93 15.55 15.76 2,625,686 +0.15(+0.96%)
Feb 10, 2021 15.54 15.78 15.43 15.61 2,794,821 +0.11(+0.72%)
Feb 09, 2021 15.52 15.67 15.34 15.50 2,736,904 -0.04(-0.29%)
Feb 08, 2021 15.31 15.56 15.21 15.55 4,129,918 +0.30(+1.96%)
Feb 05, 2021 15.12 15.31 15.09 15.25 5,317,673 +0.22(+1.49%)
Feb 04, 2021 14.72 15.08 14.67 15.02 3,339,544 +0.39(+2.65%)
Feb 03, 2021 14.74 14.87 14.62 14.63 2,863,569 -0.06(-0.41%)
Feb 02, 2021 14.37 14.73 14.31 14.69 3,095,540 +0.38(+2.66%)
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.