Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.20	19.37	18.87	19.22	3,379,189	-0.09(-0.46%)
Feb 25, 2022	19.26	19.41	19.00	19.31	3,347,021	+0.38(+2.00%)
Feb 24, 2022	18.14	19.03	18.10	18.93	4,303,496	+0.18(+0.95%)
Feb 23, 2022	19.36	19.45	18.75	18.75	4,499,633	-0.52(-2.72%)
Feb 22, 2022	19.45	19.54	19.04	19.28	3,802,485	-0.31(-1.56%)
Feb 18, 2022				19.58	0	+0.00(+0.00%)
Feb 17, 2022	19.95	19.95	19.54	19.58	1,975,658	-0.41(-2.06%)
Feb 16, 2022	19.94	20.09	19.80	19.99	1,984,393	+0.05(+0.24%)
Feb 15, 2022	19.64	19.96	19.64	19.95	2,285,535	+0.45(+2.32%)
Feb 14, 2022	19.56	19.65	19.31	19.49	2,835,749	-0.06(-0.33%)
Feb 11, 2022	19.77	19.99	19.41	19.56	2,756,862	-0.20(-1.02%)
Feb 10, 2022	19.98	20.20	19.70	19.76	2,359,937	-0.31(-1.53%)
Feb 09, 2022	20.01	20.16	19.97	20.07	2,383,666	+0.18(+0.89%)
Feb 08, 2022	19.97	20.03	19.82	19.89	2,441,205	-0.01(-0.04%)
Feb 07, 2022	19.75	19.96	19.66	19.90	1,899,841	+0.21(+1.06%)
Feb 04, 2022	19.64	19.84	19.43	19.69	2,214,965	+0.01(+0.04%)
Feb 03, 2022	19.85		19.67	19.68	1,906,629	-0.29(-1.45%)
Feb 02, 2022	20.10	20.18	19.83	19.97	2,100,758	-0.10(-0.52%)

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.