Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.53 14.78 14.01 14.62 9,933,801 -0.42(-2.80%)
Feb 27, 2020 15.70 15.70 14.85 15.04 8,036,376 -0.94(-5.90%)
Feb 26, 2020 15.95 16.25 15.94 15.98 4,876,717 +0.01(+0.08%)
Feb 25, 2020 16.74 16.80 15.85 15.97 6,654,800 -0.90(-5.35%)
Feb 24, 2020 16.91 17.00 16.79 16.87 3,414,315 -0.25(-1.46%)
Feb 21, 2020 17.12 17.18 17.09 17.12 2,115,537 -0.01(-0.08%)
Feb 20, 2020 16.97 17.14 16.93 17.14 1,577,633 +0.17(+1.01%)
Feb 19, 2020 17.05 17.07 16.95 16.97 1,877,965 -0.05(-0.27%)
Feb 18, 2020 17.14 17.15 16.97 17.01 2,162,469 -0.09(-0.50%)
Feb 14, 2020 17.06 17.11 17.02 17.10 1,521,869 +0.04(+0.23%)
Feb 13, 2020 17.05 17.10 17.03 17.06 1,864,942 +0.01(+0.04%)
Feb 12, 2020 16.95 17.14 16.94 17.05 1,849,966 +0.10(+0.58%)
Feb 11, 2020 17.00 17.08 16.93 16.95 1,419,418 -0.03(-0.19%)
Feb 10, 2020 17.14 17.18 16.95 16.99 1,895,350 -0.16(-0.92%)
Feb 07, 2020 17.18 17.26 17.12 17.14 1,705,295 -0.03(-0.15%)
Feb 06, 2020 17.26 17.35 17.17 17.17 2,016,760 -0.06(-0.34%)
Feb 05, 2020 17.07 17.27 17.07 17.23 2,545,361 +0.16(+0.93%)
Feb 04, 2020 17.02 17.14 16.95 17.07 1,753,984 +0.13(+0.78%)
Feb 03, 2020 16.91 17.03 16.87 16.94 1,385,481 +0.03(+0.16%)
Jan 31, 2020 16.97 17.03 16.85 16.91 2,328,244 -0.11(-0.62%)
Jan 30, 2020 16.97 17.05 16.94 17.02 2,015,229 +0.00(+0.00%)
Jan 29, 2020 16.81 17.02 16.77 17.02 2,197,919 +0.30(+1.77%)
Jan 28, 2020 16.63 16.75 16.58 16.72 2,176,544 +0.07(+0.44%)
Jan 27, 2020 16.64 16.72 16.60 16.65 2,270,312 -0.17(-1.02%)
Jan 24, 2020 16.89 16.89 16.73 16.82 1,369,698 -0.07(-0.39%)
Jan 23, 2020 16.80 16.91 16.75 16.89 1,564,928 +0.03(+0.20%)
Jan 22, 2020 16.81 16.87 16.79 16.85 1,654,397 +0.09(+0.51%)
Jan 21, 2020 16.72 16.82 16.72 16.77 1,482,284 +0.03(+0.16%)
Jan 17, 2020 16.72 16.75 16.64 16.74 1,465,583 +0.03(+0.20%)
Jan 16, 2020 16.66 16.72 16.61 16.71 1,630,115 +0.11(+0.68%)
Jan 15, 2020 16.61 16.67 16.52 16.60 1,945,698 +0.09(+0.52%)
Jan 14, 2020 16.41 16.51 16.38 16.51 2,335,300 +0.11(+0.68%)
Jan 13, 2020 16.35 16.41 16.33 16.40 2,102,947 +0.07(+0.44%)
Jan 10, 2020 16.27 16.33 16.25 16.33 1,388,207 +0.07(+0.41%)
Jan 09, 2020 16.28 16.35 16.22 16.26 2,247,099 +0.01(+0.04%)
Jan 08, 2020 16.31 16.37 16.25 16.25 1,484,224 -0.07(-0.40%)
Jan 07, 2020 16.31 16.35 16.26 16.32 1,732,021 -0.01(-0.04%)
Jan 06, 2020 16.35 16.37 16.27 16.33 1,851,183 -0.05(-0.28%)
Jan 03, 2020 16.21 16.41 16.21 16.37 1,706,964 +0.10(+0.61%)
Jan 02, 2020 16.37 16.41 16.17 16.27 2,116,273 -0.11(-0.68%)
Dec 31, 2019 16.35 16.45 16.33 16.39 1,753,086 +0.03(+0.20%)
Dec 30, 2019 16.46 16.51 16.28 16.35 2,270,977 -0.11(-0.64%)
Dec 27, 2019 16.42 16.53 16.39 16.46 2,255,014 +0.08(+0.47%)
Dec 26, 2019 16.30 16.39 16.30 16.38 1,399,854 +0.08(+0.52%)
Dec 24, 2019 16.24 16.32 16.18 16.30 848,626 +0.08(+0.52%)
Dec 23, 2019 16.28 16.29 16.19 16.21 1,703,764 -0.03(-0.20%)
Dec 20, 2019 16.20 16.27 16.14 16.24 4,091,901 +0.08(+0.52%)
Dec 19, 2019 16.07 16.24 16.07 16.16 2,790,447 +0.09(+0.56%)
Dec 18, 2019 16.19 16.23 15.95 16.07 3,518,614 -0.09(-0.56%)
Dec 17, 2019 16.09 16.23 16.05 16.16 1,899,070 +0.10(+0.60%)
Dec 16, 2019 16.05 16.15 16.02 16.06 2,133,875 +0.06(+0.40%)
Dec 13, 2019 15.95 16.01 15.87 16.00 1,446,283 +0.07(+0.45%)
Dec 12, 2019 16.02 16.04 15.93 15.93 1,645,045 -0.08(-0.53%)
Dec 11, 2019 16.09 16.10 15.98 16.01 1,330,345 -0.07(-0.44%)
Dec 10, 2019 16.13 16.13 16.02 16.08 1,664,207 -0.05(-0.28%)
Dec 09, 2019 16.12 16.14 16.04 16.13 1,688,879 +0.08(+0.52%)
Dec 06, 2019 16.02 16.08 16.00 16.04 1,359,070 +0.12(+0.77%)
Dec 05, 2019 15.97 16.02 15.90 15.92 1,739,699 -0.06(-0.36%)
Dec 04, 2019 15.82 16.03 15.82 15.98 2,583,770 +0.15(+0.94%)
Dec 03, 2019 15.81 15.88 15.78 15.83 2,198,366 -0.07(-0.45%)
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.