Indicators

Starwood Property Trust (NY: STWD )

19.12 +0.15 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.