Indicators

Starwood Property Trust (NY: STWD )

19.50 +0.39 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.18	18.47	18.13	18.46	2,393,298	+0.36(+2.00%)
Jan 30, 2023	18.13	18.29	18.08	18.10	1,492,210	-0.19(-1.01%)
Jan 27, 2023	17.98	18.37	17.95	18.28	2,470,099	+0.34(+1.92%)
Jan 26, 2023	17.93	18.03	17.76	17.94	2,266,619	+0.11(+0.59%)
Jan 25, 2023	17.83	18.01	17.77	17.83	2,756,244	-0.12(-0.69%)
Jan 24, 2023	18.11	18.27	17.91	17.95	1,387,149	-0.15(-0.83%)
Jan 23, 2023	18.06	18.24	18.02	18.10	2,537,262	+0.04(+0.20%)
Jan 20, 2023	17.48	18.10	17.40	18.07	4,093,443	+0.59(+3.39%)
Jan 19, 2023	17.55	17.60	17.37	17.48	2,029,008	-0.23(-1.30%)
Jan 18, 2023	17.87	18.04	17.68	17.71	1,730,033	-0.15(-0.84%)
Jan 17, 2023	17.86	18.08	17.79	17.86	2,086,413	+0.06(+0.35%)
Jan 13, 2023	17.58	17.88	17.53	17.80	4,017,728	+0.14(+0.80%)
Jan 12, 2023	17.54	17.71	17.38	17.65	2,290,646	+0.20(+1.16%)
Jan 11, 2023	17.23	17.53	17.22	17.45	2,044,775	+0.34(+1.96%)
Jan 10, 2023	16.81	17.15	16.71	17.12	2,078,231	+0.30(+1.79%)
Jan 09, 2023	16.83	17.06	16.73	16.81	3,325,293	+0.07(+0.42%)
Jan 06, 2023	16.52	16.82	16.44	16.74	2,274,546	+0.30(+1.83%)
Jan 05, 2023	16.46	16.55	16.27	16.44	3,766,057	-0.17(-1.01%)
Jan 04, 2023	16.56	16.73	16.49	16.61	2,953,702	+0.25(+1.51%)

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.