Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.96 20.01 19.45 19.71 3,403,900 -0.25(-1.25%)
Dec 28, 2018 20.00 20.17 19.84 19.96 2,890,200 -0.43(-2.11%)
Dec 27, 2018 20.10 20.40 19.77 20.39 3,275,849 +0.09(+0.44%)
Dec 26, 2018 19.32 20.36 19.32 20.30 4,324,913 +0.94(+4.86%)
Dec 24, 2018 19.85 19.89 19.16 19.36 2,676,500 -0.49(-2.47%)
Dec 21, 2018 20.10 20.56 19.85 19.85 5,906,900 -0.13(-0.65%)
Dec 20, 2018 21.22 21.27 19.82 19.98 5,897,900 -1.20(-5.67%)
Dec 19, 2018 21.50 21.56 21.15 21.18 2,334,121 -0.30(-1.40%)
Dec 18, 2018 21.19 21.57 21.19 21.48 3,015,522 +0.39(+1.85%)
Dec 17, 2018 21.86 22.02 21.07 21.09 3,814,697 -0.73(-3.35%)
Dec 14, 2018 22.00 22.10 21.81 21.82 2,695,700 -0.18(-0.82%)
Dec 13, 2018 22.06 22.22 21.96 22.00 1,883,260 -0.05(-0.23%)
Dec 12, 2018 22.25 22.31 22.04 22.05 1,805,864 -0.19(-0.85%)
Dec 11, 2018 22.47 22.49 22.23 22.24 2,241,473 -0.05(-0.22%)
Dec 10, 2018 22.41 22.49 22.09 22.29 2,382,756 -0.06(-0.27%)
Dec 07, 2018 22.40 22.48 22.24 22.35 2,474,700 -0.07(-0.31%)
Dec 06, 2018 22.30 22.42 22.08 22.42 3,215,303 +0.10(+0.45%)
Dec 04, 2018 22.54 22.65 22.31 22.32 2,176,100 -0.22(-0.98%)
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.