Starwood Property Trust (NY: STWD )

20.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.17 19.36 18.99 19.34 2,856,501 +0.20(+1.03%)
May 27, 2021 19.23 19.29 19.06 19.14 2,990,490 +0.03(+0.16%)
May 26, 2021 18.90 19.16 18.84 19.11 1,963,556 +0.26(+1.37%)
May 25, 2021 19.12 19.29 18.85 18.85 1,654,967 -0.25(-1.32%)
May 24, 2021 19.05 19.19 18.93 19.10 2,010,311 +0.16(+0.84%)
May 21, 2021 19.04 19.11 18.90 18.94 1,725,026 -0.02(-0.12%)
May 20, 2021 18.92 19.05 18.82 18.97 3,010,535 +0.02(+0.08%)
May 19, 2021 18.66 18.96 18.50 18.95 2,547,732 +0.11(+0.57%)
May 18, 2021 18.96 19.13 18.84 18.85 1,978,624 -0.11(-0.60%)
May 17, 2021 18.85 18.98 18.67 18.96 1,925,816 +0.02(+0.12%)
May 14, 2021 18.70 19.01 18.68 18.94 1,627,057 +0.31(+1.68%)
May 13, 2021 18.11 18.80 18.09 18.62 2,753,878 +0.56(+3.08%)
May 12, 2021 18.83 18.88 18.02 18.07 4,222,537 -0.81(-4.28%)
May 11, 2021 18.79 18.98 18.57 18.88 2,851,990 -0.07(-0.36%)
May 10, 2021 19.23 19.41 18.94 18.94 2,186,047 -0.24(-1.23%)
May 07, 2021 19.12 19.33 19.06 19.18 2,264,008 +0.07(+0.36%)
May 06, 2021 19.20 19.25 18.74 19.11 3,464,907 -0.21(-1.06%)
May 05, 2021 19.38 19.49 19.23 19.32 2,355,430 -0.06(-0.31%)
May 04, 2021 19.50 19.57 19.20 19.38 2,791,155 -0.14(-0.74%)
May 03, 2021 19.76 19.80 19.51 19.52 3,082,759 -0.14(-0.74%)
Apr 30, 2021 19.69 19.76 19.54 19.67 1,556,662 -0.04(-0.19%)
Apr 29, 2021 19.79 19.99 19.54 19.71 2,160,942 +0.03(+0.16%)
Apr 28, 2021 19.52 19.71 19.49 19.68 3,127,629 +0.18(+0.94%)
Apr 27, 2021 19.42 19.59 19.35 19.49 2,179,115 +0.16(+0.83%)
Apr 26, 2021 19.50 19.60 19.29 19.33 1,577,334 -0.11(-0.59%)
Apr 23, 2021 19.14 19.54 19.08 19.45 1,674,416 +0.38(+2.00%)
Apr 22, 2021 19.36 19.41 19.07 19.07 1,934,291 -0.27(-1.38%)
Apr 21, 2021 18.95 19.38 18.80 19.33 2,285,136 +0.30(+1.56%)
Apr 20, 2021 19.20 19.23 18.75 19.04 2,349,995 -0.24(-1.26%)
Apr 19, 2021 19.46 19.49 19.21 19.28 2,848,149 -0.15(-0.78%)
Apr 16, 2021 19.44 19.67 19.40 19.43 2,054,589 +0.06(+0.31%)
Apr 15, 2021 19.35 19.42 19.10 19.37 2,004,132 +0.13(+0.67%)
Apr 14, 2021 19.19 19.50 19.17 19.24 2,556,255 +0.11(+0.60%)
Apr 13, 2021 19.00 19.26 18.82 19.13 2,965,600 +0.14(+0.72%)
Apr 12, 2021 18.97 19.01 18.80 18.99 1,979,570 +0.07(+0.36%)
Apr 09, 2021 18.89 18.93 18.73 18.92 1,554,036 +0.05(+0.24%)
Apr 08, 2021 18.82 18.88 18.60 18.88 2,116,664 +0.05(+0.24%)
Apr 07, 2021 18.91 19.00 18.72 18.83 2,362,038 -0.03(-0.16%)
Apr 06, 2021 18.89 18.97 18.81 18.86 1,928,276 -0.03(-0.16%)
Apr 05, 2021 18.94 19.01 18.69 18.89 3,074,224 +0.02(+0.08%)
Apr 01, 2021 18.85 18.88 18.64 18.88 2,813,229 +0.03(+0.16%)
Mar 31, 2021 18.94 19.04 18.80 18.85 2,804,797 -0.13(-0.68%)
Mar 30, 2021 18.46 19.01 18.45 18.98 2,634,064 +0.40(+2.13%)
Mar 29, 2021 18.73 18.91 18.50 18.58 4,576,796 -0.28(-1.51%)
Mar 26, 2021 18.68 18.92 18.51 18.86 3,265,083 +0.32(+1.73%)
Mar 25, 2021 18.07 18.68 17.84 18.54 3,351,884 +0.34(+1.89%)
Mar 24, 2021 18.24 18.74 18.18 18.20 3,390,889 +0.07(+0.37%)
Mar 23, 2021 18.49 18.61 18.00 18.13 3,404,619 -0.52(-2.80%)
Mar 22, 2021 18.59 18.67 18.32 18.65 2,501,258 +0.07(+0.40%)
Mar 19, 2021 18.62 18.96 18.30 18.58 4,112,007 -0.09(-0.48%)
Mar 18, 2021 18.90 19.12 18.55 18.67 3,145,448 -0.22(-1.15%)
Mar 17, 2021 18.38 18.89 18.34 18.89 3,398,145 +0.53(+2.89%)
Mar 16, 2021 18.60 18.63 18.33 18.36 3,140,865 -0.21(-1.13%)
Mar 15, 2021 18.30 18.56 18.24 18.56 2,030,071 +0.34(+1.89%)
Mar 12, 2021 18.04 18.31 18.02 18.22 2,238,386 +0.32(+1.79%)
Mar 11, 2021 17.73 18.02 17.59 17.90 2,241,980 +0.25(+1.40%)
Mar 10, 2021 17.37 17.68 17.28 17.65 3,407,039 +0.40(+2.29%)
Mar 09, 2021 17.59 17.61 17.20 17.26 2,554,977 -0.31(-1.79%)
Mar 08, 2021 17.31 17.89 17.17 17.57 3,623,353 +0.43(+2.48%)
Mar 05, 2021 17.15 17.30 16.39 17.14 2,560,584 +0.18(+1.06%)
Mar 04, 2021 17.38 17.52 16.64 16.97 3,257,524 -0.42(-2.41%)
Mar 03, 2021 17.48 17.71 17.36 17.38 3,384,971 -0.05(-0.30%)
Mar 02, 2021 17.33 17.58 17.23 17.44 2,352,506 +0.06(+0.34%)
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.