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 (%)
Sep 30, 2019 15.71 15.74 15.64 15.66 2,473,857 -0.05(-0.33%)
Sep 27, 2019 15.84 15.86 15.68 15.71 2,727,418 -0.05(-0.33%)
Sep 26, 2019 15.78 15.80 15.70 15.77 2,104,096 +0.09(+0.57%)
Sep 25, 2019 15.58 15.74 15.58 15.68 2,296,466 +0.10(+0.61%)
Sep 24, 2019 15.68 15.75 15.57 15.58 2,666,912 -0.08(-0.49%)
Sep 23, 2019 15.70 15.83 15.65 15.66 3,236,103 -0.06(-0.40%)
Sep 20, 2019 15.64 15.72 15.57 15.72 4,760,916 +0.10(+0.65%)
Sep 19, 2019 15.48 15.64 15.47 15.62 3,281,049 +0.15(+0.98%)
Sep 18, 2019 15.44 15.51 15.39 15.47 2,628,267 +0.00(+0.00%)
Sep 17, 2019 15.46 15.47 15.38 15.47 2,395,434 -0.01(-0.08%)
Sep 16, 2019 15.47 15.50 15.39 15.48 3,445,954 +0.01(+0.08%)
Sep 13, 2019 15.47 15.57 15.44 15.47 2,515,903 +0.00(+0.00%)
Sep 12, 2019 15.59 15.60 15.44 15.47 3,370,879 +0.03(+0.21%)
Sep 11, 2019 15.32 15.44 15.31 15.44 2,708,249 +0.13(+0.83%)
Sep 10, 2019 15.25 15.32 15.21 15.31 1,960,025 +0.09(+0.58%)
Sep 09, 2019 15.11 15.25 15.11 15.22 2,194,952 +0.12(+0.80%)
Sep 06, 2019 15.06 15.16 15.01 15.10 1,888,504 +0.10(+0.63%)
Sep 05, 2019 15.16 15.20 15.01 15.01 2,152,308 -0.13(-0.88%)
Sep 04, 2019 15.10 15.18 15.04 15.14 3,027,388 +0.11(+0.72%)
Sep 03, 2019 14.80 15.04 14.80 15.03 1,425,998 +0.17(+1.15%)
Aug 30, 2019 14.83 14.95 14.81 14.86 2,382,508 +0.04(+0.30%)
Aug 29, 2019 14.88 14.91 14.69 14.81 2,338,877 +0.03(+0.17%)
Aug 28, 2019 14.81 14.84 14.75 14.79 1,672,943 -0.06(-0.43%)
Aug 27, 2019 15.09 15.13 14.84 14.85 2,173,415 -0.22(-1.43%)
Aug 26, 2019 14.96 15.08 14.96 15.07 1,502,328 +0.17(+1.15%)
Aug 23, 2019 15.12 15.15 14.86 14.90 2,321,486 -0.22(-1.43%)
Aug 22, 2019 15.07 15.11 14.98 15.11 1,364,611 +0.06(+0.42%)
Aug 21, 2019 15.04 15.09 15.00 15.05 1,924,986 +0.05(+0.34%)
Aug 20, 2019 15.09 15.09 15.00 15.00 2,192,243 -0.06(-0.38%)
Aug 19, 2019 14.97 15.08 14.90 15.06 2,224,617 +0.16(+1.11%)
Aug 16, 2019 14.93 15.00 14.83 14.89 2,984,678 +0.01(+0.04%)
Aug 15, 2019 14.64 14.95 14.63 14.88 2,655,143 +0.25(+1.73%)
Aug 14, 2019 14.83 14.90 14.62 14.63 3,403,743 -0.27(-1.79%)
Aug 13, 2019 14.92 15.03 14.85 14.90 2,409,136 -0.05(-0.34%)
Aug 12, 2019 15.01 15.04 14.86 14.95 1,604,135 -0.07(-0.46%)
Aug 09, 2019 15.04 15.10 14.92 15.02 1,982,007 -0.04(-0.29%)
Aug 08, 2019 15.01 15.13 14.89 15.06 2,818,858 +0.10(+0.64%)
Aug 07, 2019 14.52 15.06 14.52 14.97 4,644,585 +0.37(+2.56%)
Aug 06, 2019 14.46 14.61 14.42 14.59 3,558,071 +0.16(+1.14%)
Aug 05, 2019 14.67 14.69 14.33 14.43 3,469,556 -0.34(-2.28%)
Aug 02, 2019 14.68 14.78 14.62 14.76 2,486,575 +0.10(+0.69%)
Aug 01, 2019 14.73 14.76 14.66 14.66 2,430,661 -0.07(-0.47%)
Jul 31, 2019 14.69 14.81 14.68 14.73 2,872,696 +0.04(+0.30%)
Jul 30, 2019 14.65 14.76 14.65 14.69 1,540,963 -0.01(-0.09%)
Jul 29, 2019 14.61 14.75 14.61 14.70 2,632,821 +0.10(+0.65%)
Jul 26, 2019 14.65 14.65 14.57 14.61 2,565,571 +0.00(+0.00%)
Jul 25, 2019 14.65 14.68 14.55 14.61 1,553,691 +0.02(+0.13%)
Jul 24, 2019 14.64 14.68 14.56 14.59 1,674,832 -0.08(-0.56%)
Jul 23, 2019 14.64 14.68 14.57 14.67 2,078,422 +0.08(+0.57%)
Jul 22, 2019 14.62 14.64 14.54 14.59 2,487,481 -0.03(-0.17%)
Jul 19, 2019 14.66 14.68 14.61 14.61 3,122,331 -0.04(-0.30%)
Jul 18, 2019 14.62 14.67 14.57 14.66 1,397,348 +0.01(+0.09%)
Jul 17, 2019 14.68 14.73 14.61 14.64 1,313,591 +0.01(+0.04%)
Jul 16, 2019 14.66 14.73 14.61 14.64 2,079,920 -0.04(-0.26%)
Jul 15, 2019 14.82 14.82 14.66 14.68 1,777,095 -0.07(-0.47%)
Jul 12, 2019 14.69 14.78 14.68 14.75 1,734,768 +0.05(+0.35%)
Jul 11, 2019 14.59 14.69 14.59 14.69 1,876,405 +0.11(+0.78%)
Jul 10, 2019 14.59 14.62 14.55 14.58 1,503,566 +0.02(+0.13%)
Jul 09, 2019 14.52 14.59 14.49 14.56 1,280,496 +0.01(+0.09%)
Jul 08, 2019 14.54 14.61 14.50 14.55 2,501,636 +0.01(+0.04%)
Jul 05, 2019 14.49 14.54 14.39 14.54 2,007,393 +0.05(+0.35%)
Jul 03, 2019 14.38 14.50 14.37 14.49 1,518,434 +0.13(+0.88%)
Jul 02, 2019 14.40 14.45 14.31 14.36 2,536,409 -0.07(-0.50%)
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.