Starwood Property Trust (NY: STWD )

25.43 USD +0.32 (+1.25%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.42 22.45 22.29 22.35 1,495,500 -0.05(-0.22%)
Mar 28, 2019 22.26 22.40 22.20 22.40 3,132,484 -0.27(-1.19%)
Mar 27, 2019 22.78 22.78 22.59 22.67 2,501,079 -0.04(-0.18%)
Mar 26, 2019 22.70 22.77 22.63 22.71 1,708,807 +0.11(+0.49%)
Mar 25, 2019 22.60 22.70 22.52 22.60 1,817,751 +0.00(+0.00%)
Mar 22, 2019 22.72 22.74 22.57 22.60 1,475,500 -0.12(-0.53%)
Mar 21, 2019 22.60 22.76 22.59 22.72 1,714,442 +0.12(+0.53%)
Mar 20, 2019 22.63 22.71 22.56 22.60 2,257,284 -0.02(-0.09%)
Mar 19, 2019 22.75 22.75 22.61 22.62 1,423,662 -0.09(-0.40%)
Mar 18, 2019 22.64 22.78 22.61 22.71 1,392,842 +0.13(+0.58%)
Mar 15, 2019 22.59 22.62 22.52 22.58 2,305,900 +0.00(+0.00%)
Mar 14, 2019 22.52 22.65 22.50 22.58 2,359,690 +0.06(+0.27%)
Mar 13, 2019 22.50 22.62 22.50 22.52 1,188,409 +0.04(+0.18%)
Mar 12, 2019 22.45 22.56 22.45 22.48 1,423,515 +0.08(+0.36%)
Mar 11, 2019 22.32 22.45 22.32 22.40 2,269,730 +0.19(+0.86%)
Mar 08, 2019 22.20 22.31 22.14 22.21 1,590,900 -0.05(-0.22%)
Mar 07, 2019 22.33 22.41 22.22 22.26 1,706,375 -0.06(-0.27%)
Mar 06, 2019 22.47 22.50 22.29 22.32 1,611,194 -0.16(-0.71%)
Mar 05, 2019 22.50 22.55 22.37 22.48 1,398,562 -0.01(-0.04%)
Mar 04, 2019 22.33 22.50 22.24 22.49 1,543,417 +0.22(+0.99%)
Mar 01, 2019 22.44 22.51 22.15 22.27 1,551,300 -0.16(-0.71%)
Feb 28, 2019 22.05 22.57 21.95 22.43 2,327,882 +0.38(+1.72%)
Feb 27, 2019 22.09 22.09 21.94 22.05 1,663,229 -0.03(-0.14%)
Feb 26, 2019 22.09 22.20 22.06 22.08 1,309,360 +0.00(+0.00%)
Feb 25, 2019 22.21 22.24 22.05 22.08 2,384,822 -0.08(-0.36%)
Feb 22, 2019 22.12 22.19 22.04 22.16 925,200 +0.10(+0.45%)
Feb 21, 2019 22.00 22.10 21.93 22.06 2,400,541 +0.06(+0.27%)
Feb 20, 2019 21.85 22.01 21.80 22.00 1,741,168 +0.07(+0.32%)
Feb 19, 2019 21.80 21.95 21.78 21.93 1,964,755 +0.11(+0.50%)
Feb 15, 2019 21.93 21.93 21.80 21.82 2,580,000 -0.02(-0.09%)
Feb 14, 2019 22.01 22.01 21.81 21.84 2,098,386 -0.20(-0.91%)
Feb 13, 2019 22.18 22.18 21.94 22.04 2,016,128 -0.15(-0.68%)
Feb 12, 2019 22.20 22.25 22.06 22.19 1,455,981 +0.04(+0.18%)
Feb 11, 2019 22.16 22.19 22.01 22.15 1,604,756 +0.02(+0.09%)
Feb 08, 2019 22.14 22.20 22.06 22.13 988,400 -0.06(-0.27%)
Feb 07, 2019 22.10 22.20 22.01 22.19 1,335,724 +0.04(+0.18%)
Feb 06, 2019 22.14 22.18 21.98 22.15 1,449,714 -0.02(-0.09%)
Feb 05, 2019 22.15 22.17 21.98 22.17 2,379,054 +0.01(+0.05%)
Feb 04, 2019 21.95 22.16 21.85 22.16 1,387,007 +0.22(+1.00%)
Feb 01, 2019 22.09 22.13 21.78 21.94 1,323,700 -0.14(-0.63%)
Jan 31, 2019 21.69 22.08 21.63 22.08 2,045,568 +0.32(+1.47%)
Jan 30, 2019 21.62 21.79 21.56 21.76 1,603,054 +0.20(+0.93%)
Jan 29, 2019 21.50 21.63 21.43 21.56 1,183,581 +0.06(+0.28%)
Jan 28, 2019 21.25 21.51 21.25 21.50 1,428,989 +0.18(+0.84%)
Jan 25, 2019 21.34 21.41 21.24 21.32 1,316,100 +0.10(+0.47%)
Jan 24, 2019 21.09 21.22 20.96 21.22 1,207,582 +0.13(+0.62%)
Jan 23, 2019 20.97 21.09 20.93 21.09 1,290,474 +0.15(+0.72%)
Jan 22, 2019 21.14 21.18 20.83 20.94 1,627,871 -0.20(-0.95%)
Jan 18, 2019 21.21 21.30 21.05 21.14 1,948,600 -0.02(-0.09%)
Jan 17, 2019 21.00 21.19 20.99 21.16 1,410,807 +0.14(+0.67%)
Jan 16, 2019 21.00 21.19 20.90 21.02 2,487,181 +0.06(+0.29%)
Jan 15, 2019 20.91 21.00 20.82 20.96 1,957,850 +0.05(+0.24%)
Jan 14, 2019 20.71 21.07 20.71 20.91 2,341,596 +0.13(+0.63%)
Jan 11, 2019 20.54 20.80 20.52 20.78 2,314,000 +0.27(+1.32%)
Jan 10, 2019 20.40 20.61 20.34 20.51 2,255,718 +0.02(+0.10%)
Jan 09, 2019 20.46 20.61 20.31 20.49 1,758,572 +0.08(+0.39%)
Jan 08, 2019 20.28 20.44 20.16 20.41 2,890,673 +0.22(+1.09%)
Jan 07, 2019 20.05 20.41 19.99 20.19 2,664,750 +0.20(+1.00%)
Jan 04, 2019 19.83 20.09 19.75 19.99 2,591,700 +0.30(+1.52%)
Jan 03, 2019 19.69 19.91 19.67 19.69 3,284,450 -0.03(-0.15%)
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.