Starwood Property Trust (NY: STWD )

20.79 +0.23 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.84 20.11 19.66 19.69 2,239,498 -0.22(-1.10%)
Jul 29, 2021 19.83 20.16 19.81 19.90 2,527,495 +0.18(+0.92%)
Jul 28, 2021 19.63 19.84 19.44 19.72 2,137,852 +0.10(+0.50%)
Jul 27, 2021 19.57 19.64 19.35 19.63 1,443,402 -0.02(-0.08%)
Jul 26, 2021 19.46 19.81 19.46 19.64 1,751,165 +0.17(+0.89%)
Jul 23, 2021 19.51 19.68 19.30 19.47 2,302,280 +0.01(+0.04%)
Jul 22, 2021 19.66 19.69 19.31 19.46 1,945,130 -0.25(-1.27%)
Jul 21, 2021 19.53 19.92 19.53 19.71 2,758,104 +0.31(+1.60%)
Jul 20, 2021 18.84 19.55 18.79 19.40 3,210,489 +0.64(+3.39%)
Jul 19, 2021 19.06 19.09 18.48 18.76 3,809,220 -0.58(-3.01%)
Jul 16, 2021 19.61 19.78 19.28 19.35 2,753,000 -0.18(-0.93%)
Jul 15, 2021 19.38 19.69 19.27 19.53 3,089,862 +0.08(+0.43%)
Jul 14, 2021 19.69 19.77 19.31 19.44 2,662,990 -0.14(-0.70%)
Jul 13, 2021 19.88 19.91 19.54 19.58 2,112,182 -0.40(-2.01%)
Jul 12, 2021 19.76 20.09 19.62 19.98 1,717,660 +0.12(+0.61%)
Jul 09, 2021 19.44 19.86 19.38 19.86 1,993,576 +0.66(+3.43%)
Jul 08, 2021 19.27 19.45 18.84 19.20 2,238,698 -0.30(-1.55%)
Jul 07, 2021 19.51 19.68 19.35 19.50 2,282,028 -0.14(-0.69%)
Jul 06, 2021 19.79 19.81 19.44 19.64 2,327,100 -0.18(-0.92%)
Jul 02, 2021 20.06 20.06 19.77 19.82 1,459,248 -0.16(-0.79%)
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.