Starwood Property Trust (NY: STWD )

24.79 USD -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.61 21.82 21.47 21.72 2,264,087 +0.13(+0.60%)
Oct 30, 2018 21.47 21.69 21.43 21.59 2,141,296 +0.16(+0.75%)
Oct 29, 2018 21.54 21.75 21.40 21.43 2,125,542 -0.02(-0.09%)
Oct 26, 2018 21.62 21.67 21.18 21.45 2,104,800 -0.17(-0.79%)
Oct 25, 2018 21.65 21.78 21.52 21.62 1,873,638 +0.04(+0.19%)
Oct 24, 2018 21.30 21.69 21.27 21.58 3,650,479 +0.25(+1.17%)
Oct 23, 2018 21.50 21.53 21.17 21.33 2,782,392 -0.25(-1.16%)
Oct 22, 2018 21.74 21.80 21.55 21.58 2,156,175 -0.07(-0.32%)
Oct 19, 2018 21.66 21.77 21.60 21.65 1,851,900 -0.01(-0.05%)
Oct 18, 2018 21.82 21.85 21.61 21.66 1,377,072 -0.14(-0.64%)
Oct 17, 2018 21.69 21.81 21.66 21.80 1,849,011 +0.07(+0.32%)
Oct 16, 2018 21.60 21.80 21.48 21.73 2,335,405 +0.18(+0.84%)
Oct 15, 2018 21.43 21.71 21.34 21.55 2,558,451 +0.23(+1.08%)
Oct 12, 2018 21.57 21.61 21.18 21.32 4,027,700 +0.16(+0.76%)
Oct 11, 2018 21.23 21.37 21.07 21.16 5,126,497 +0.23(+1.10%)
Oct 10, 2018 21.30 21.44 20.93 20.93 1,699,977 -0.41(-1.92%)
Oct 09, 2018 21.35 21.42 21.19 21.34 1,452,713 +0.06(+0.28%)
Oct 08, 2018 21.05 21.30 21.00 21.28 1,802,385 +0.20(+0.95%)
Oct 05, 2018 21.31 21.34 21.03 21.08 2,238,100 -0.19(-0.89%)
Oct 04, 2018 21.30 21.36 21.10 21.27 1,549,172 -0.06(-0.28%)
Oct 03, 2018 21.47 21.56 21.30 21.33 1,623,626 -0.08(-0.37%)
Oct 02, 2018 21.36 21.48 21.30 21.41 1,456,805 +0.08(+0.38%)
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.