Starwood Property Trust (NY: STWD )

19.95 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.02 12.09 11.78 11.83 3,030,464 -0.22(-1.83%)
Oct 29, 2020 11.74 12.13 11.65 12.05 2,787,011 +0.27(+2.30%)
Oct 28, 2020 12.20 12.28 11.71 11.78 3,926,566 -0.58(-4.66%)
Oct 27, 2020 12.48 12.68 12.35 12.35 1,785,926 -0.09(-0.75%)
Oct 26, 2020 12.70 12.76 12.30 12.45 3,175,068 -0.41(-3.16%)
Oct 23, 2020 12.69 12.88 12.68 12.85 1,853,354 +0.25(+1.95%)
Oct 22, 2020 12.49 12.62 12.48 12.61 2,557,244 +0.12(+0.95%)
Oct 21, 2020 12.66 12.68 12.33 12.49 4,046,901 -0.20(-1.60%)
Oct 20, 2020 12.74 12.89 12.66 12.69 4,349,878 +0.04(+0.34%)
Oct 19, 2020 12.97 13.00 12.62 12.65 5,003,446 -0.32(-2.48%)
Oct 16, 2020 13.03 13.09 12.73 12.97 4,264,026 -0.11(-0.84%)
Oct 15, 2020 13.19 13.22 12.94 13.08 3,829,706 -0.12(-0.90%)
Oct 14, 2020 13.19 13.46 13.14 13.20 1,504,263 +0.02(+0.13%)
Oct 13, 2020 13.27 13.40 13.18 13.18 1,636,162 -0.19(-1.46%)
Oct 12, 2020 13.20 13.45 13.16 13.38 1,801,333 +0.14(+1.09%)
Oct 09, 2020 13.55 13.62 13.17 13.23 1,549,009 -0.25(-1.88%)
Oct 08, 2020 13.11 13.49 13.08 13.49 2,321,649 +0.47(+3.64%)
Oct 07, 2020 13.06 13.18 12.89 13.01 2,079,405 +0.03(+0.26%)
Oct 06, 2020 13.25 13.39 12.94 12.98 2,684,843 -0.19(-1.41%)
Oct 05, 2020 13.28 13.36 13.07 13.17 2,517,092 +0.02(+0.13%)
Oct 02, 2020 12.62 13.17 12.52 13.15 3,897,796 +0.26(+2.04%)
Oct 01, 2020 12.87 12.94 12.64 12.89 2,112,019 +0.11(+0.86%)
Sep 30, 2020 12.85 13.00 12.68 12.78 2,309,264 -0.01(-0.07%)
Sep 29, 2020 13.08 13.15 12.64 12.79 2,508,905 -0.31(-2.39%)
Sep 28, 2020 12.84 13.26 12.84 13.10 3,348,486 +0.54(+4.32%)
Sep 25, 2020 12.14 12.59 12.14 12.56 2,553,049 +0.35(+2.83%)
Sep 24, 2020 12.36 12.52 11.97 12.21 3,603,393 -0.11(-0.87%)
Sep 23, 2020 12.81 12.93 12.32 12.32 3,742,661 -0.45(-3.54%)
Sep 22, 2020 12.81 13.10 12.74 12.77 2,715,881 +0.02(+0.13%)
Sep 21, 2020 12.89 13.10 12.71 12.75 3,859,060 -0.46(-3.48%)
Sep 18, 2020 13.35 13.55 13.21 13.21 4,639,128 -0.23(-1.71%)
Sep 17, 2020 13.20 13.58 12.95 13.44 3,771,621 +0.28(+2.12%)
Sep 16, 2020 12.96 13.31 12.84 13.16 2,705,007 +0.32(+2.49%)
Sep 15, 2020 13.07 13.10 12.76 12.84 2,630,507 -0.26(-2.01%)
Sep 14, 2020 12.60 13.12 12.52 13.11 2,266,506 +0.51(+4.04%)
Sep 11, 2020 12.87 12.93 12.41 12.60 2,399,137 -0.28(-2.17%)
Sep 10, 2020 12.91 13.12 12.88 12.88 2,368,919 -0.01(-0.06%)
Sep 09, 2020 12.68 12.93 12.65 12.89 2,043,203 +0.29(+2.28%)
Sep 08, 2020 12.80 12.92 12.59 12.60 2,087,432 -0.24(-1.86%)
Sep 04, 2020 12.92 13.06 12.54 12.84 2,721,450 -0.02(-0.19%)
Sep 03, 2020 13.01 13.26 12.79 12.86 2,794,771 -0.19(-1.45%)
Sep 02, 2020 13.05 13.08 12.88 13.05 2,679,151 -0.01(-0.06%)
Sep 01, 2020 12.73 13.17 12.66 13.06 2,219,824 +0.25(+1.92%)
Aug 31, 2020 13.21 13.21 12.80 12.81 2,178,810 -0.34(-2.56%)
Aug 28, 2020 13.06 13.16 12.94 13.15 1,907,693 +0.18(+1.39%)
Aug 27, 2020 12.70 13.04 12.70 12.97 2,563,127 +0.25(+1.94%)
Aug 26, 2020 13.01 13.01 12.71 12.72 1,687,686 -0.25(-1.90%)
Aug 25, 2020 13.12 13.17 12.72 12.97 2,451,355 -0.12(-0.88%)
Aug 24, 2020 12.66 13.08 12.61 13.08 2,488,994 +0.47(+3.71%)
Aug 21, 2020 12.79 12.81 12.58 12.61 2,503,977 -0.12(-0.97%)
Aug 20, 2020 12.73 12.94 12.58 12.74 2,196,340 -0.04(-0.32%)
Aug 19, 2020 12.84 12.98 12.74 12.78 1,886,178 -0.09(-0.70%)
Aug 18, 2020 13.10 13.26 12.83 12.87 2,239,714 -0.27(-2.06%)
Aug 17, 2020 13.35 13.37 13.12 13.14 2,741,615 -0.21(-1.54%)
Aug 14, 2020 13.16 13.47 13.04 13.35 1,746,111 +0.16(+1.18%)
Aug 13, 2020 13.39 13.47 13.16 13.19 2,287,367 -0.30(-2.19%)
Aug 12, 2020 13.60 13.79 13.35 13.48 3,581,399 +0.02(+0.12%)
Aug 11, 2020 13.44 13.80 13.44 13.47 3,436,223 +0.33(+2.50%)
Aug 10, 2020 12.98 13.35 12.94 13.14 3,229,454 +0.26(+2.04%)
Aug 07, 2020 12.79 12.89 12.53 12.88 2,065,988 +0.04(+0.32%)
Aug 06, 2020 12.65 12.91 12.61 12.84 2,534,521 +0.27(+2.16%)
Aug 05, 2020 12.37 12.66 12.33 12.57 2,817,138 +0.30(+2.41%)
Aug 04, 2020 12.22 12.29 12.15 12.27 2,421,243 +0.04(+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.