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 (%)
Mar 28, 2024	20.34	20.29	20.29	20.33	2,091,669	+0.00(+0.00%)
Mar 27, 2024	19.94	20.34	19.88	20.33	3,009,906	+0.57(+2.88%)
Mar 26, 2024	20.06	20.07	19.76	19.76	1,917,502	-0.21(-1.08%)
Mar 25, 2024	19.91	20.21	19.91	19.97	1,440,541	+0.11(+0.54%)
Mar 22, 2024	20.17	20.20	19.83	19.87	1,925,363	-0.26(-1.31%)
Mar 21, 2024	20.00	20.19	19.92	20.13	2,407,171	+0.22(+1.13%)
Mar 20, 2024	19.53	19.96	19.48	19.91	2,700,495	+0.28(+1.44%)
Mar 19, 2024	19.68	19.84	19.49	19.62	2,016,846	-0.13(-0.64%)
Mar 18, 2024	19.66	19.84	19.57	19.75	1,732,791	+0.12(+0.60%)
Mar 15, 2024	19.21	19.70	19.19	19.63	3,697,519	+0.25(+1.31%)
Mar 14, 2024	19.89	19.91	19.31	19.38	2,378,524	-0.52(-2.60%)
Mar 13, 2024	19.92	20.12	19.87	19.90	1,382,687	-0.05(-0.24%)
Mar 12, 2024	19.96	20.00	19.74	19.95	1,091,653	+0.00(+0.00%)
Mar 11, 2024	19.80	19.96	19.76	19.95	2,031,737	+0.05(+0.25%)
Mar 08, 2024	19.97	20.17	19.76	19.90	2,283,968	+0.04(+0.20%)
Mar 07, 2024	19.96	20.01	19.76	19.86	1,217,577	+0.08(+0.39%)
Mar 06, 2024	20.04	20.06	19.70	19.78	1,908,485	+0.01(+0.05%)
Mar 05, 2024	19.45	19.87	19.42	19.77	2,708,866	+0.17(+0.85%)
Mar 04, 2024	19.69	19.86	19.50	19.60	3,439,333	-0.48(-2.38%)

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.