Starwood Property Trust (NY: STWD )

25.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.91 13.93 13.24 13.26 5,081,400 -0.65(-4.67%)
May 28, 2020 14.57 14.60 13.84 13.91 2,501,227 -0.46(-3.20%)
May 27, 2020 14.47 14.79 13.54 14.37 4,375,759 +0.58(+4.21%)
May 26, 2020 13.87 13.96 13.60 13.79 3,484,863 +0.72(+5.51%)
May 22, 2020 12.80 13.11 12.59 13.07 1,982,600 +0.29(+2.27%)
May 21, 2020 13.20 13.38 12.72 12.78 2,972,369 -0.35(-2.67%)
May 20, 2020 12.72 13.20 12.67 13.13 4,207,693 +0.58(+4.62%)
May 19, 2020 12.75 12.95 12.21 12.55 3,895,002 -0.12(-0.95%)
May 18, 2020 12.32 12.75 12.18 12.67 4,298,745 +1.04(+8.94%)
May 15, 2020 11.84 11.99 11.55 11.63 3,308,500 -0.40(-3.33%)
May 14, 2020 11.29 12.04 10.72 12.03 5,821,061 +0.28(+2.38%)
May 13, 2020 12.60 12.61 11.59 11.75 5,863,962 -0.99(-7.77%)
May 12, 2020 13.26 13.30 12.66 12.74 5,186,147 -0.35(-2.67%)
May 11, 2020 13.75 13.76 13.05 13.09 4,612,045 -0.92(-6.57%)
May 08, 2020 13.57 14.06 13.41 14.01 3,757,100 +0.64(+4.79%)
May 07, 2020 13.13 13.73 13.12 13.37 3,497,585 +0.36(+2.77%)
May 06, 2020 13.72 13.86 12.80 13.01 5,583,171 -0.52(-3.84%)
May 05, 2020 13.70 13.98 13.41 13.53 4,451,160 +0.34(+2.58%)
May 04, 2020 13.04 13.42 12.62 13.19 6,623,021 +0.42(+3.29%)
May 01, 2020 12.32 12.85 12.18 12.77 3,986,200 -0.17(-1.31%)
Apr 30, 2020 13.02 13.30 12.51 12.94 6,610,910 -0.41(-3.07%)
Apr 29, 2020 13.08 13.59 12.66 13.35 8,595,495 +0.94(+7.57%)
Apr 28, 2020 11.79 12.73 11.66 12.41 6,846,179 +1.02(+8.96%)
Apr 27, 2020 11.28 11.85 10.94 11.39 6,597,148 +0.15(+1.33%)
Apr 24, 2020 11.47 11.60 10.96 11.24 6,430,000 -0.23(-2.01%)
Apr 23, 2020 11.72 12.11 11.46 11.47 4,878,052 -0.15(-1.29%)
Apr 22, 2020 11.92 12.00 11.40 11.62 4,108,201 +0.01(+0.09%)
Apr 21, 2020 11.11 11.81 11.00 11.61 5,844,349 +0.24(+2.11%)
Apr 20, 2020 11.74 12.28 11.10 11.37 8,241,894 -1.09(-8.75%)
Apr 17, 2020 12.26 12.62 12.02 12.46 7,096,300 +0.78(+6.68%)
Apr 16, 2020 12.39 12.51 11.44 11.68 5,818,454 -0.63(-5.12%)
Apr 15, 2020 13.60 13.60 12.06 12.31 8,519,841 -1.48(-10.73%)
Apr 14, 2020 14.85 14.85 13.58 13.79 5,722,661 -0.53(-3.70%)
Apr 13, 2020 14.00 14.36 12.81 14.32 7,350,774 +0.59(+4.30%)
Apr 09, 2020 13.99 15.65 13.73 13.73 10,524,200 +1.14(+9.05%)
Apr 08, 2020 11.61 12.74 11.39 12.59 6,563,477 +1.55(+14.04%)
Apr 07, 2020 11.57 12.48 10.96 11.04 10,866,277 +0.37(+3.47%)
Apr 06, 2020 10.01 11.26 9.803 10.67 8,086,743 +1.39(+14.98%)
Apr 03, 2020 9.680 9.750 8.550 9.280 9,143,400 -0.48(-4.92%)
Apr 02, 2020 9.920 10.32 9.620 9.760 5,902,154 -0.26(-2.59%)
Apr 01, 2020 9.670 10.10 9.110 10.02 5,747,443 -0.23(-2.24%)
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%)
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.