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, 2019 14.26 14.32 14.21 14.31 1,978,727 +0.07(+0.48%)
Apr 29, 2019 14.26 14.33 14.22 14.24 2,258,968 -0.07(-0.48%)
Apr 26, 2019 14.24 14.35 14.21 14.31 2,968,247 +0.09(+0.65%)
Apr 25, 2019 14.19 14.25 14.14 14.22 2,460,340 +0.00(+0.00%)
Apr 24, 2019 14.16 14.26 14.12 14.22 2,282,561 +0.09(+0.66%)
Apr 23, 2019 14.11 14.16 14.07 14.12 2,255,319 +0.05(+0.35%)
Apr 22, 2019 14.02 14.09 13.97 14.08 2,653,103 +0.06(+0.44%)
Apr 18, 2019 14.00 14.06 13.93 14.01 1,861,416 +0.02(+0.18%)
Apr 17, 2019 14.06 14.06 13.93 13.99 1,845,411 -0.02(-0.18%)
Apr 16, 2019 14.06 14.11 14.00 14.01 2,420,487 -0.02(-0.18%)
Apr 15, 2019 14.12 14.13 13.98 14.04 2,933,954 -0.07(-0.48%)
Apr 12, 2019 14.08 14.11 14.03 14.11 1,814,546 +0.04(+0.27%)
Apr 11, 2019 14.03 14.08 14.01 14.07 2,229,982 +0.05(+0.35%)
Apr 10, 2019 14.03 14.05 13.98 14.02 1,435,906 +0.02(+0.18%)
Apr 09, 2019 14.04 14.08 13.98 13.99 2,637,543 -0.06(-0.44%)
Apr 08, 2019 13.97 14.06 13.96 14.06 2,080,498 +0.07(+0.53%)
Apr 05, 2019 14.02 14.04 13.95 13.98 2,818,619 +0.00(+0.00%)
Apr 04, 2019 13.95 14.03 13.93 13.98 3,384,050 +0.02(+0.13%)
Apr 03, 2019 13.98 13.98 13.93 13.96 1,958,702 -0.01(-0.09%)
Apr 02, 2019 13.99 14.03 13.91 13.98 2,211,231 -0.01(-0.09%)
Apr 01, 2019 13.91 13.99 13.88 13.99 2,512,293 +0.11(+0.80%)
Mar 29, 2019 13.92 13.94 13.84 13.88 2,408,711 -0.03(-0.22%)
Mar 28, 2019 13.82 13.91 13.78 13.91 5,045,302 +0.13(+0.95%)
Mar 27, 2019 13.84 13.84 13.73 13.78 4,115,474 -0.02(-0.18%)
Mar 26, 2019 13.80 13.84 13.75 13.80 2,811,807 +0.07(+0.49%)
Mar 25, 2019 13.73 13.80 13.69 13.73 2,991,072 +0.00(+0.00%)
Mar 22, 2019 13.81 13.82 13.72 13.73 2,427,905 -0.07(-0.53%)
Mar 21, 2019 13.73 13.83 13.73 13.81 2,821,079 +0.07(+0.53%)
Mar 20, 2019 13.75 13.80 13.71 13.73 3,714,315 -0.01(-0.09%)
Mar 19, 2019 13.83 13.83 13.74 13.75 2,342,607 -0.05(-0.40%)
Mar 18, 2019 13.76 13.84 13.74 13.80 2,291,893 +0.08(+0.58%)
Mar 15, 2019 13.73 13.75 13.69 13.72 3,794,311 +0.00(+0.00%)
Mar 14, 2019 13.69 13.77 13.67 13.72 3,882,822 +0.04(+0.27%)
Mar 13, 2019 13.67 13.75 13.67 13.69 1,955,502 +0.02(+0.18%)
Mar 12, 2019 13.64 13.71 13.64 13.66 2,342,365 +0.05(+0.36%)
Mar 11, 2019 13.56 13.65 13.56 13.61 3,734,794 +0.12(+0.86%)
Mar 08, 2019 13.49 13.56 13.46 13.50 2,617,793 -0.03(-0.22%)
Mar 07, 2019 13.57 13.62 13.50 13.53 2,807,805 -0.04(-0.27%)
Mar 06, 2019 13.66 13.67 13.55 13.56 2,651,187 -0.10(-0.71%)
Mar 05, 2019 13.67 13.70 13.59 13.66 2,301,305 -0.01(-0.04%)
Mar 04, 2019 13.57 13.67 13.52 13.67 2,539,661 +0.13(+0.99%)
Mar 01, 2019 13.64 13.68 13.46 13.53 2,552,632 -0.10(-0.71%)
Feb 28, 2019 13.40 13.72 13.34 13.63 3,830,482 +0.23(+1.72%)
Feb 27, 2019 13.42 13.42 13.33 13.40 2,736,809 -0.02(-0.14%)
Feb 26, 2019 13.42 13.49 13.41 13.42 2,154,525 +0.00(+0.00%)
Feb 25, 2019 13.50 13.52 13.40 13.42 3,924,176 -0.05(-0.36%)
Feb 22, 2019 13.44 13.49 13.39 13.47 1,522,397 +0.06(+0.45%)
Feb 21, 2019 13.37 13.43 13.33 13.41 3,950,041 +0.04(+0.27%)
Feb 20, 2019 13.28 13.38 13.25 13.37 2,865,056 +0.04(+0.32%)
Feb 19, 2019 13.25 13.34 13.24 13.33 3,232,964 +0.07(+0.50%)
Feb 15, 2019 13.33 13.33 13.25 13.26 4,245,337 -0.01(-0.09%)
Feb 14, 2019 13.38 13.38 13.25 13.27 3,452,851 -0.12(-0.91%)
Feb 13, 2019 13.48 13.48 13.33 13.39 3,317,497 -0.09(-0.68%)
Feb 12, 2019 13.49 13.52 13.41 13.49 2,395,787 +0.02(+0.18%)
Feb 11, 2019 13.47 13.49 13.38 13.46 2,640,593 +0.01(+0.09%)
Feb 08, 2019 13.46 13.49 13.41 13.45 1,626,392 -0.04(-0.27%)
Feb 07, 2019 13.43 13.49 13.38 13.49 2,197,906 +0.02(+0.18%)
Feb 06, 2019 13.46 13.48 13.35 13.46 2,385,475 -0.01(-0.09%)
Feb 05, 2019 13.46 13.47 13.36 13.47 3,914,685 +0.01(+0.05%)
Feb 04, 2019 13.34 13.47 13.28 13.47 2,282,292 +0.13(+1.00%)
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.