Indicators

Starwood Property Trust (NY: STWD )

19.19 +0.07 (+0.36%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.522	9.536	9.064	9.077	7,422,693	-0.44(-4.67%)
May 28, 2020	9.974	9.995	9.475	9.522	3,653,686	-0.31(-3.20%)
May 27, 2020	9.906	10.12	9.269	9.837	6,391,922	+0.40(+4.21%)
May 26, 2020	9.495	9.557	9.310	9.440	5,090,539	+0.49(+5.51%)
May 22, 2020	8.763	8.975	8.619	8.947	2,896,097	+0.20(+2.27%)
May 21, 2020	9.036	9.160	8.708	8.749	4,341,910	-0.24(-2.67%)
May 20, 2020	8.708	9.036	8.674	8.988	6,146,419	+0.40(+4.62%)
May 19, 2020	8.728	8.865	8.359	8.591	5,689,653	-0.08(-0.95%)
May 18, 2020	8.434	8.728	8.335	8.674	6,279,424	+0.71(+8.94%)
May 15, 2020	8.105	8.208	7.907	7.962	4,832,916	-0.27(-3.33%)
May 14, 2020	7.729	8.242	7.339	8.235	8,503,158	+0.19(+2.38%)
May 13, 2020	8.626	8.633	7.934	8.044	8,565,826	-0.68(-7.77%)
May 12, 2020	9.077	9.105	8.667	8.722	7,575,703	-0.24(-2.67%)
May 11, 2020	9.413	9.420	8.934	8.961	6,737,079	-0.63(-6.57%)
May 08, 2020	9.290	9.625	9.180	9.591	5,488,212	+0.44(+4.79%)
May 07, 2020	8.988	9.399	8.982	9.153	5,109,123	+0.25(+2.77%)
May 06, 2020	9.392	9.488	8.763	8.906	8,155,659	-0.36(-3.84%)
May 05, 2020	9.379	9.568	9.180	9.262	6,502,065	+0.23(+2.58%)
May 04, 2020	8.927	9.187	8.639	9.030	9,674,627	+0.29(+3.29%)

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.