Starwood Property Trust (NY: STWD )

25.80 USD -0.07 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.10 11.58 10.10 10.25 6,884,862 -0.98(-8.73%)
Mar 30, 2020 12.22 12.44 10.68 11.23 6,041,421 -1.68(-13.01%)
Mar 27, 2020 12.00 13.16 11.71 12.91 10,371,700 +0.00(+0.00%)
Mar 26, 2020 11.26 15.17 11.26 12.91 13,527,257 +2.67(+26.07%)
Mar 25, 2020 9.520 11.94 8.870 10.24 12,272,582 +1.44(+16.36%)
Mar 24, 2020 10.74 10.85 8.420 8.800 10,283,034 -0.21(-2.33%)
Mar 23, 2020 9.850 10.38 8.750 9.010 8,407,734 -1.33(-12.86%)
Mar 20, 2020 10.43 12.59 10.20 10.34 8,558,300 +0.20(+1.97%)
Mar 19, 2020 9.910 11.31 9.140 10.14 8,753,494 -1.19(-10.50%)
Mar 18, 2020 12.00 12.59 7.590 11.33 11,290,883 -2.69(-19.19%)
Mar 17, 2020 14.67 14.67 11.71 14.02 9,037,305 +0.01(+0.07%)
Mar 16, 2020 16.00 16.45 14.01 14.01 5,883,254 -3.95(-21.99%)
Mar 13, 2020 19.81 19.89 16.86 17.96 6,059,100 +0.81(+4.72%)
Mar 12, 2020 18.03 18.90 16.50 17.15 5,480,856 -3.08(-15.22%)
Mar 11, 2020 20.61 20.69 19.90 20.23 4,555,335 -0.55(-2.65%)
Mar 10, 2020 21.06 21.27 20.06 20.78 2,144,950 +0.20(+0.97%)
Mar 09, 2020 20.75 21.59 19.50 20.58 3,869,835 -1.80(-8.04%)
Mar 06, 2020 22.29 22.65 21.72 22.38 2,956,200 -0.62(-2.70%)
Mar 05, 2020 23.17 23.24 22.82 23.00 2,474,181 -0.56(-2.38%)
Mar 04, 2020 23.45 23.80 23.27 23.56 2,060,739 +0.40(+1.73%)
Mar 03, 2020 23.75 24.13 22.91 23.16 3,091,959 -0.41(-1.74%)
Mar 02, 2020 22.28 23.67 22.27 23.57 3,608,126 +1.39(+6.27%)
Feb 28, 2020 22.04 22.43 21.26 22.18 6,547,600 -0.64(-2.80%)
Feb 27, 2020 23.82 23.82 22.53 22.82 5,296,963 -1.43(-5.90%)
Feb 26, 2020 24.20 24.66 24.18 24.25 3,214,358 +0.02(+0.08%)
Feb 25, 2020 25.39 25.49 24.05 24.23 4,386,334 -1.37(-5.35%)
Feb 24, 2020 25.65 25.79 25.48 25.60 2,250,455 -0.38(-1.46%)
Feb 21, 2020 25.97 26.07 25.92 25.98 1,394,400 -0.02(-0.08%)
Feb 20, 2020 25.74 26.00 25.69 26.00 1,039,855 +0.26(+1.01%)
Feb 19, 2020 25.87 25.90 25.71 25.74 1,237,811 -0.07(-0.27%)
Feb 18, 2020 26.01 26.02 25.75 25.81 1,425,334 -0.13(-0.50%)
Feb 14, 2020 25.88 25.96 25.82 25.94 1,003,100 +0.06(+0.23%)
Feb 13, 2020 25.87 25.95 25.84 25.88 1,229,227 +0.01(+0.04%)
Feb 12, 2020 25.71 26.00 25.71 25.87 1,219,356 +0.15(+0.58%)
Feb 11, 2020 25.79 25.92 25.68 25.72 935,572 -0.05(-0.19%)
Feb 10, 2020 26.01 26.06 25.72 25.77 1,249,270 -0.24(-0.92%)
Feb 07, 2020 26.07 26.19 25.98 26.01 1,124,000 -0.04(-0.15%)
Feb 06, 2020 26.19 26.33 26.05 26.05 1,329,294 -0.09(-0.34%)
Feb 05, 2020 25.90 26.20 25.90 26.14 1,677,707 +0.24(+0.93%)
Feb 04, 2020 25.82 26.00 25.72 25.90 1,156,092 +0.20(+0.78%)
Feb 03, 2020 25.65 25.83 25.60 25.70 913,203 +0.04(+0.16%)
Jan 31, 2020 25.74 25.84 25.57 25.66 1,534,600 -0.16(-0.62%)
Jan 30, 2020 25.74 25.87 25.70 25.82 1,328,285 +0.00(+0.00%)
Jan 29, 2020 25.50 25.82 25.44 25.82 1,448,700 +0.45(+1.77%)
Jan 28, 2020 25.23 25.42 25.16 25.37 1,434,611 +0.11(+0.44%)
Jan 27, 2020 25.25 25.37 25.18 25.26 1,496,416 -0.26(-1.02%)
Jan 24, 2020 25.62 25.62 25.38 25.52 902,800 -0.10(-0.39%)
Jan 23, 2020 25.49 25.66 25.42 25.62 1,031,481 +0.05(+0.20%)
Jan 22, 2020 25.51 25.60 25.48 25.57 1,090,452 +0.13(+0.51%)
Jan 21, 2020 25.37 25.52 25.37 25.44 977,008 +0.04(+0.16%)
Jan 17, 2020 25.36 25.42 25.25 25.40 966,000 +0.05(+0.20%)
Jan 16, 2020 25.27 25.36 25.20 25.35 1,074,447 +0.17(+0.68%)
Jan 15, 2020 25.20 25.29 25.06 25.18 1,282,455 +0.13(+0.52%)
Jan 14, 2020 24.90 25.05 24.85 25.05 1,539,251 +0.17(+0.68%)
Jan 13, 2020 24.81 24.90 24.78 24.88 1,386,102 +0.11(+0.44%)
Jan 10, 2020 24.68 24.78 24.66 24.77 915,000 +0.10(+0.41%)
Jan 09, 2020 24.70 24.81 24.61 24.67 1,481,116 +0.01(+0.04%)
Jan 08, 2020 24.75 24.83 24.66 24.66 978,287 -0.10(-0.40%)
Jan 07, 2020 24.75 24.80 24.67 24.76 1,141,616 -0.01(-0.04%)
Jan 06, 2020 24.80 24.84 24.68 24.77 1,220,158 -0.07(-0.28%)
Jan 03, 2020 24.60 24.90 24.60 24.84 1,125,100 +0.15(+0.61%)
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.