Starwood Property Trust (NY: STWD )

20.69 +0.13 (+0.63%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.55 16.94 16.41 16.63 2,818,087 +0.09(+0.53%)
Feb 25, 2021 17.03 17.43 16.37 16.54 5,476,475 -0.37(-2.20%)
Feb 24, 2021 16.33 16.97 16.29 16.91 3,814,863 +0.72(+4.45%)
Feb 23, 2021 16.37 16.41 15.95 16.19 3,078,172 -0.19(-1.16%)
Feb 22, 2021 16.02 16.57 15.95 16.38 3,945,387 +0.28(+1.77%)
Feb 19, 2021 15.70 16.11 15.70 16.10 2,793,922 +0.45(+2.89%)
Feb 18, 2021 15.62 15.83 15.52 15.64 2,667,448 -0.05(-0.32%)
Feb 17, 2021 16.02 16.02 15.49 15.70 2,750,292 -0.34(-2.09%)
Feb 16, 2021 15.80 16.04 15.66 16.03 2,696,417 +0.37(+2.37%)
Feb 12, 2021 15.37 15.66 15.27 15.66 2,694,517 +0.29(+1.90%)
Feb 11, 2021 15.21 15.53 15.16 15.37 2,693,192 +0.15(+0.96%)
Feb 10, 2021 15.15 15.38 15.04 15.22 2,866,675 +0.11(+0.72%)
Feb 09, 2021 15.13 15.28 14.96 15.11 2,807,269 -0.04(-0.29%)
Feb 08, 2021 14.93 15.17 14.83 15.16 4,236,097 +0.29(+1.96%)
Feb 05, 2021 14.74 14.93 14.71 14.87 5,454,389 +0.22(+1.49%)
Feb 04, 2021 14.36 14.70 14.30 14.65 3,425,403 +0.38(+2.65%)
Feb 03, 2021 14.37 14.50 14.25 14.27 2,937,191 -0.06(-0.41%)
Feb 02, 2021 14.01 14.36 13.95 14.33 3,175,125 +0.37(+2.66%)
Feb 01, 2021 13.77 13.96 13.57 13.95 3,212,736 +0.29(+2.13%)
Jan 29, 2021 13.87 14.04 13.53 13.66 4,070,128 -0.33(-2.39%)
Jan 28, 2021 13.88 14.11 13.85 14.00 2,045,371 +0.16(+1.16%)
Jan 27, 2021 13.89 14.08 13.78 13.84 3,487,228 -0.17(-1.20%)
Jan 26, 2021 14.18 14.20 13.96 14.01 2,533,844 -0.14(-0.98%)
Jan 25, 2021 14.21 14.30 13.87 14.14 3,458,576 -0.07(-0.51%)
Jan 22, 2021 13.67 14.24 13.59 14.22 5,835,123 +0.36(+2.58%)
Jan 21, 2021 13.86 13.94 13.75 13.86 1,966,917 +0.01(+0.10%)
Jan 20, 2021 13.79 14.01 13.77 13.85 2,356,173 +0.07(+0.48%)
Jan 19, 2021 13.72 13.90 13.58 13.78 2,370,560 +0.13(+0.96%)
Jan 15, 2021 13.80 13.80 13.54 13.65 4,036,489 -0.05(-0.37%)
Jan 14, 2021 13.70 13.75 13.50 13.70 3,568,695 +0.03(+0.21%)
Jan 13, 2021 13.85 13.90 13.66 13.67 3,042,922 -0.15(-1.05%)
Jan 12, 2021 13.63 13.89 13.53 13.82 2,257,961 +0.20(+1.44%)
Jan 11, 2021 13.61 13.79 13.56 13.62 2,747,314 -0.07(-0.53%)
Jan 08, 2021 13.82 13.84 13.50 13.69 2,855,433 +0.00(+0.00%)
Jan 07, 2021 14.00 14.03 13.65 13.69 3,300,578 -0.13(-0.95%)
Jan 06, 2021 13.55 14.08 13.50 13.82 3,890,280 +0.47(+3.49%)
Jan 05, 2021 13.47 13.59 13.29 13.36 4,612,798 -0.13(-0.97%)
Jan 04, 2021 14.09 14.09 13.42 13.49 4,271,476 -0.57(-4.04%)
Dec 31, 2020 14.06 14.06 14.06 2,921,521 +0.01(+0.10%)
Dec 30, 2020 14.08 14.28 13.98 14.04 2,921,521 -0.01(-0.10%)
Dec 29, 2020 14.21 14.30 13.98 14.06 4,082,380 -0.09(-0.60%)
Dec 28, 2020 13.90 14.21 13.90 14.14 2,970,958 +0.27(+1.95%)
Dec 24, 2020 14.01 14.03 13.74 13.87 1,908,658 -0.13(-0.96%)
Dec 23, 2020 13.74 14.12 13.72 14.01 2,629,919 +0.33(+2.39%)
Dec 22, 2020 13.64 13.73 13.53 13.68 3,198,941 +0.11(+0.79%)
Dec 21, 2020 13.53 13.68 13.38 13.57 3,239,514 -0.21(-1.55%)
Dec 18, 2020 13.99 14.09 13.63 13.79 5,003,825 -0.03(-0.21%)
Dec 17, 2020 13.82 13.86 13.69 13.82 2,120,578 +0.00(+0.00%)
Dec 16, 2020 13.82 13.87 13.69 13.82 2,870,470 -0.01(-0.10%)
Dec 15, 2020 13.55 13.84 13.44 13.83 3,959,247 +0.38(+2.80%)
Dec 14, 2020 13.52 13.62 13.40 13.45 3,259,048 +0.14(+1.07%)
Dec 11, 2020 13.35 13.40 13.21 13.31 1,891,209 -0.13(-0.95%)
Dec 10, 2020 13.36 13.45 13.28 13.44 3,295,185 -0.04(-0.32%)
Dec 09, 2020 13.55 13.63 13.40 13.48 2,482,052 +0.09(+0.69%)
Dec 08, 2020 13.36 13.57 13.32 13.39 4,438,051 +0.00(+0.00%)
Dec 07, 2020 13.56 13.56 13.27 13.39 2,343,245 -0.18(-1.36%)
Dec 04, 2020 13.46 13.69 13.43 13.57 2,778,699 +0.29(+2.19%)
Dec 03, 2020 13.33 13.54 13.23 13.28 2,789,442 +0.01(+0.11%)
Dec 02, 2020 13.04 13.32 12.98 13.27 2,701,360 +0.25(+1.91%)
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.