Starwood Property Trust (NY: STWD )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.82 22.89 22.56 22.82 2,195,533 -0.04(-0.17%)
May 27, 2022 22.64 22.86 22.60 22.85 2,389,144 +0.31(+1.36%)
May 26, 2022 22.40 22.66 22.40 22.55 2,279,690 +0.27(+1.20%)
May 25, 2022 21.94 22.33 21.92 22.28 1,687,949 +0.22(+1.00%)
May 24, 2022 22.02 22.07 21.49 22.06 2,393,383 +0.03(+0.13%)
May 23, 2022 21.80 22.10 21.60 22.03 2,120,677 +0.43(+1.99%)
May 20, 2022 22.00 22.00 21.17 21.60 2,347,815 -0.23(-1.05%)
May 19, 2022 21.79 22.20 21.77 21.83 1,759,218 -0.19(-0.87%)
May 18, 2022 22.51 22.59 21.98 22.02 2,407,133 -0.72(-3.15%)
May 17, 2022 22.53 22.74 22.40 22.74 2,434,150 +0.45(+2.01%)
May 16, 2022 22.13 22.43 21.94 22.29 2,032,383 +0.19(+0.86%)
May 13, 2022 21.56 22.25 21.51 22.10 2,345,706 +0.70(+3.26%)
May 12, 2022 21.39 21.44 20.90 21.40 4,525,112 -0.11(-0.53%)
May 11, 2022 21.67 22.10 21.43 21.52 2,883,319 -0.16(-0.75%)
May 10, 2022 21.80 22.12 21.33 21.68 3,262,491 +0.03(+0.13%)
May 09, 2022 22.23 22.35 21.61 21.65 3,415,711 -0.86(-3.82%)
May 06, 2022 22.54 22.76 22.26 22.51 2,292,460 -0.25(-1.09%)
May 05, 2022 22.97 23.09 22.54 22.76 2,303,264 -0.37(-1.61%)
May 04, 2022 22.60 23.16 22.41 23.13 2,645,679 +0.68(+3.02%)
May 03, 2022 21.86 22.58 21.86 22.45 2,614,540 +0.65(+2.98%)
May 02, 2022 22.00 22.18 21.37 21.80 2,902,726 -0.05(-0.22%)
Apr 29, 2022 22.49 22.58 21.84 21.85 2,193,526 -0.68(-3.01%)
Apr 28, 2022 22.25 22.60 22.08 22.53 1,941,893 +0.39(+1.77%)
Apr 27, 2022 22.22 22.43 22.00 22.14 2,164,368 -0.02(-0.09%)
Apr 26, 2022 22.60 22.72 22.13 22.16 2,238,089 -0.60(-2.64%)
Apr 25, 2022 22.68 22.82 22.18 22.76 2,695,052 -0.03(-0.13%)
Apr 22, 2022 23.30 23.30 22.78 22.79 1,816,500 -0.52(-2.21%)
Apr 21, 2022 23.58 23.64 23.21 23.30 1,707,185 -0.16(-0.69%)
Apr 20, 2022 23.04 23.61 23.04 23.46 2,081,639 +0.62(+2.72%)
Apr 19, 2022 23.12 23.34 22.81 22.84 2,762,180 -0.28(-1.20%)
Apr 18, 2022 23.11 23.33 22.98 23.12 2,506,914 +0.00(+0.00%)
Apr 14, 2022 23.03 23.27 23.02 23.12 1,655,042 +0.10(+0.41%)
Apr 13, 2022 22.64 23.06 22.64 23.03 1,788,472 +0.36(+1.60%)
Apr 12, 2022 22.52 22.88 22.44 22.66 1,919,366 +0.17(+0.76%)
Apr 11, 2022 22.32 22.70 22.27 22.49 1,635,769 +0.15(+0.68%)
Apr 08, 2022 22.30 22.56 22.14 22.34 2,127,551 +0.08(+0.34%)
Apr 07, 2022 22.79 22.85 22.11 22.26 3,353,135 -0.52(-2.26%)
Apr 06, 2022 22.92 23.04 22.72 22.78 2,420,851 -0.31(-1.32%)
Apr 05, 2022 23.46 23.55 23.08 23.08 2,316,246 -0.34(-1.47%)
Apr 04, 2022 23.45 23.45 23.16 23.43 2,166,720 -0.04(-0.16%)
Apr 01, 2022 23.12 23.46 23.10 23.46 2,585,742 +0.38(+1.65%)
Mar 31, 2022 22.89 23.35 22.77 23.08 3,546,303 +0.40(+1.77%)
Mar 30, 2022 23.10 23.15 22.66 22.68 2,269,644 -0.52(-2.22%)
Mar 29, 2022 22.78 23.22 22.78 23.20 3,019,776 +0.61(+2.70%)
Mar 28, 2022 22.65 22.65 22.41 22.59 2,772,983 -0.03(-0.12%)
Mar 25, 2022 22.39 22.62 22.37 22.62 1,475,687 +0.22(+1.00%)
Mar 24, 2022 22.38 22.41 22.23 22.39 1,410,165 +0.09(+0.42%)
Mar 23, 2022 22.48 22.62 22.20 22.30 1,901,523 -0.20(-0.87%)
Mar 22, 2022 22.32 22.60 22.27 22.49 2,549,065 +0.37(+1.69%)
Mar 21, 2022 22.39 22.46 22.03 22.12 1,795,989 -0.25(-1.13%)
Mar 18, 2022 22.05 22.40 22.02 22.37 3,079,769 +0.16(+0.72%)
Mar 17, 2022 21.87 22.21 21.78 22.21 2,214,697 +0.23(+1.07%)
Mar 16, 2022 21.84 22.10 21.54 21.98 2,714,940 +0.27(+1.25%)
Mar 15, 2022 21.42 21.75 21.31 21.71 2,481,676 +0.40(+1.89%)
Mar 14, 2022 21.57 21.77 21.18 21.31 2,872,745 -0.22(-1.00%)
Mar 11, 2022 21.70 21.74 21.50 21.52 1,384,153 -0.02(-0.09%)
Mar 10, 2022 21.24 21.58 21.54 1,886,554 +0.07(+0.35%)
Mar 09, 2022 21.54 21.78 21.46 21.46 2,163,692 +0.32(+1.51%)
Mar 08, 2022 21.04 21.56 20.95 21.15 3,249,379 +0.17(+0.80%)
Mar 07, 2022 21.75 21.82 20.97 20.98 3,409,916 -0.92(-4.19%)
Mar 04, 2022 21.86 21.94 21.66 21.90 2,400,728 -0.20(-0.89%)
Mar 03, 2022 22.40 22.48 21.99 22.09 2,331,268 -0.28(-1.26%)
Mar 02, 2022 21.96 22.42 21.93 22.37 2,246,009 +0.60(+2.75%)
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.