Starwood Property Trust (NY: STWD )

20.34 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.69 14.81 14.68 14.73 2,872,696 +0.04(+0.30%)
Jul 30, 2019 14.65 14.76 14.65 14.69 1,540,963 -0.01(-0.09%)
Jul 29, 2019 14.61 14.75 14.61 14.70 2,632,821 +0.10(+0.65%)
Jul 26, 2019 14.65 14.65 14.57 14.61 2,565,571 +0.00(+0.00%)
Jul 25, 2019 14.65 14.68 14.55 14.61 1,553,691 +0.02(+0.13%)
Jul 24, 2019 14.64 14.68 14.56 14.59 1,674,832 -0.08(-0.56%)
Jul 23, 2019 14.64 14.68 14.57 14.67 2,078,422 +0.08(+0.57%)
Jul 22, 2019 14.62 14.64 14.54 14.59 2,487,481 -0.03(-0.17%)
Jul 19, 2019 14.66 14.68 14.61 14.61 3,122,331 -0.04(-0.30%)
Jul 18, 2019 14.62 14.67 14.57 14.66 1,397,348 +0.01(+0.09%)
Jul 17, 2019 14.68 14.73 14.61 14.64 1,313,591 +0.01(+0.04%)
Jul 16, 2019 14.66 14.73 14.61 14.64 2,079,920 -0.04(-0.26%)
Jul 15, 2019 14.82 14.82 14.66 14.68 1,777,095 -0.07(-0.47%)
Jul 12, 2019 14.69 14.78 14.68 14.75 1,734,768 +0.05(+0.35%)
Jul 11, 2019 14.59 14.69 14.59 14.69 1,876,405 +0.11(+0.78%)
Jul 10, 2019 14.59 14.62 14.55 14.58 1,503,566 +0.02(+0.13%)
Jul 09, 2019 14.52 14.59 14.49 14.56 1,280,496 +0.01(+0.09%)
Jul 08, 2019 14.54 14.61 14.50 14.55 2,501,636 +0.01(+0.04%)
Jul 05, 2019 14.49 14.54 14.39 14.54 2,007,393 +0.05(+0.35%)
Jul 03, 2019 14.38 14.50 14.37 14.49 1,518,434 +0.13(+0.88%)
Jul 02, 2019 14.40 14.45 14.31 14.36 2,536,409 -0.07(-0.50%)
Jul 01, 2019 14.49 14.50 14.34 14.44 2,123,279 +0.03(+0.20%)
Jun 28, 2019 14.27 14.45 14.27 14.41 3,557,363 +0.16(+1.11%)
Jun 27, 2019 14.27 14.31 14.19 14.25 2,645,430 +0.08(+0.54%)
Jun 26, 2019 14.39 14.40 14.17 14.17 3,690,771 -0.17(-1.21%)
Jun 25, 2019 14.40 14.40 14.32 14.35 2,460,896 -0.03(-0.22%)
Jun 24, 2019 14.39 14.42 14.35 14.38 3,186,483 +0.06(+0.43%)
Jun 21, 2019 14.34 14.34 14.27 14.32 3,299,878 -0.02(-0.13%)
Jun 20, 2019 14.38 14.45 14.31 14.34 1,981,956 -0.02(-0.13%)
Jun 19, 2019 14.30 14.38 14.28 14.35 2,635,177 +0.03(+0.22%)
Jun 18, 2019 14.22 14.32 14.21 14.32 3,197,846 +0.16(+1.14%)
Jun 17, 2019 14.24 14.29 14.15 14.16 2,103,558 -0.07(-0.48%)
Jun 14, 2019 14.16 14.25 14.12 14.23 1,728,377 +0.08(+0.57%)
Jun 13, 2019 14.12 14.21 14.11 14.15 1,755,449 +0.02(+0.18%)
Jun 12, 2019 14.10 14.20 14.06 14.12 2,143,154 +0.04(+0.31%)
Jun 11, 2019 14.07 14.12 14.03 14.08 1,465,298 +0.04(+0.27%)
Jun 10, 2019 14.09 14.14 14.03 14.04 2,084,245 -0.06(-0.40%)
Jun 07, 2019 14.03 14.12 13.98 14.10 1,797,473 +0.08(+0.58%)
Jun 06, 2019 13.95 14.05 13.86 14.02 1,781,046 +0.12(+0.89%)
Jun 05, 2019 13.97 13.99 13.85 13.90 2,518,159 -0.02(-0.18%)
Jun 04, 2019 13.97 13.97 13.80 13.92 2,620,497 +0.01(+0.04%)
Jun 03, 2019 13.66 13.93 13.66 13.91 2,336,112 +0.22(+1.63%)
May 31, 2019 13.76 13.77 13.62 13.69 3,446,285 -0.12(-0.90%)
May 30, 2019 13.90 13.94 13.78 13.81 2,032,495 -0.12(-0.89%)
May 29, 2019 14.03 14.06 13.90 13.94 2,482,301 -0.12(-0.88%)
May 28, 2019 14.17 14.26 14.06 14.06 2,431,286 -0.08(-0.57%)
May 24, 2019 14.09 14.15 14.08 14.14 1,945,652 +0.10(+0.71%)
May 23, 2019 14.00 14.04 13.97 14.04 2,387,654 -0.02(-0.13%)
May 22, 2019 14.08 14.10 14.02 14.06 1,292,293 -0.01(-0.04%)
May 21, 2019 14.08 14.12 14.01 14.07 1,952,716 +0.06(+0.40%)
May 20, 2019 14.04 14.09 13.97 14.01 2,584,281 -0.06(-0.40%)
May 17, 2019 14.03 14.10 14.01 14.07 2,266,492 -0.04(-0.31%)
May 16, 2019 13.99 14.11 13.97 14.11 1,676,738 +0.12(+0.89%)
May 15, 2019 14.00 14.07 13.95 13.99 1,856,938 -0.06(-0.44%)
May 14, 2019 13.91 14.11 13.88 14.05 2,712,808 +0.20(+1.48%)
May 13, 2019 13.83 13.92 13.82 13.85 3,117,568 -0.15(-1.06%)
May 10, 2019 13.83 14.03 13.81 13.99 3,222,567 +0.10(+0.71%)
May 09, 2019 13.83 13.90 13.74 13.90 4,113,282 -0.02(-0.13%)
May 08, 2019 13.97 14.11 13.83 13.91 4,865,916 -0.35(-2.48%)
May 07, 2019 14.28 14.34 14.23 14.27 2,229,738 -0.04(-0.30%)
May 06, 2019 14.22 14.37 14.19 14.31 2,463,916 +0.00(+0.00%)
May 03, 2019 14.35 14.40 14.30 14.31 2,078,691 +0.00(+0.00%)
May 02, 2019 14.29 14.37 14.26 14.31 2,239,631 +0.02(+0.13%)
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.