Starwood Property Trust (NY: STWD )

25.89 USD +0.15 (+0.58%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.17 15.35 14.97 15.09 1,955,335 -0.01(-0.07%)
Sep 29, 2020 15.45 15.53 14.93 15.10 2,124,378 -0.85(-5.33%)
Sep 28, 2020 15.64 16.14 15.64 15.95 2,749,956 +0.66(+4.32%)
Sep 25, 2020 14.78 15.34 14.78 15.29 2,096,700 +0.42(+2.82%)
Sep 24, 2020 15.05 15.25 14.58 14.87 2,959,299 -0.13(-0.87%)
Sep 23, 2020 15.60 15.74 15.00 15.00 3,073,673 -0.55(-3.54%)
Sep 22, 2020 15.60 15.95 15.51 15.55 2,230,427 +0.02(+0.13%)
Sep 21, 2020 15.70 15.95 15.48 15.53 3,169,266 -0.56(-3.48%)
Sep 18, 2020 16.25 16.50 16.09 16.09 3,809,900 -0.28(-1.71%)
Sep 17, 2020 16.07 16.54 15.77 16.37 3,097,457 +0.34(+2.12%)
Sep 16, 2020 15.78 16.21 15.63 16.03 2,221,496 +0.39(+2.49%)
Sep 15, 2020 15.91 15.95 15.54 15.64 2,160,313 -0.32(-2.01%)
Sep 14, 2020 15.34 15.97 15.25 15.96 1,861,376 +0.62(+4.04%)
Sep 11, 2020 15.67 15.75 15.11 15.34 1,970,300 -0.34(-2.17%)
Sep 10, 2020 15.72 15.98 15.68 15.68 1,945,483 -0.01(-0.06%)
Sep 09, 2020 15.44 15.74 15.40 15.69 1,677,988 +0.35(+2.28%)
Sep 08, 2020 15.58 15.74 15.33 15.34 1,714,311 -0.29(-1.86%)
Sep 04, 2020 15.73 15.90 15.27 15.63 2,235,000 -0.03(-0.19%)
Sep 03, 2020 15.84 16.14 15.57 15.66 2,295,215 -0.23(-1.45%)
Sep 02, 2020 15.89 15.93 15.68 15.89 2,200,262 -0.01(-0.06%)
Sep 01, 2020 15.50 16.04 15.42 15.90 1,823,038 +0.30(+1.92%)
Aug 31, 2020 16.09 16.09 15.59 15.60 1,789,355 -0.41(-2.56%)
Aug 28, 2020 15.90 16.02 15.76 16.01 1,566,700 +0.22(+1.39%)
Aug 27, 2020 15.46 15.88 15.46 15.79 2,104,977 +0.30(+1.94%)
Aug 26, 2020 15.84 15.84 15.48 15.49 1,386,018 -0.30(-1.90%)
Aug 25, 2020 15.98 16.04 15.49 15.79 2,013,184 -0.14(-0.88%)
Aug 24, 2020 15.42 15.93 15.36 15.93 2,044,095 +0.57(+3.71%)
Aug 21, 2020 15.57 15.60 15.32 15.36 2,056,400 -0.15(-0.97%)
Aug 20, 2020 15.50 15.76 15.32 15.51 1,803,752 -0.05(-0.32%)
Aug 19, 2020 15.63 15.81 15.51 15.56 1,549,030 -0.11(-0.70%)
Aug 18, 2020 15.95 16.15 15.62 15.67 1,839,373 -0.33(-2.06%)
Aug 17, 2020 16.25 16.28 15.97 16.00 2,251,561 -0.25(-1.54%)
Aug 14, 2020 16.03 16.40 15.88 16.25 1,434,000 +0.19(+1.18%)
Aug 13, 2020 16.30 16.40 16.03 16.06 1,878,508 -0.36(-2.19%)
Aug 12, 2020 16.56 16.79 16.26 16.42 2,941,236 +0.02(+0.12%)
Aug 11, 2020 16.37 16.80 16.37 16.40 2,822,010 +0.40(+2.50%)
Aug 10, 2020 15.80 16.26 15.76 16.00 2,652,200 +0.32(+2.04%)
Aug 07, 2020 15.57 15.70 15.25 15.68 1,696,700 +0.05(+0.32%)
Aug 06, 2020 15.40 15.72 15.35 15.63 2,081,484 +0.33(+2.16%)
Aug 05, 2020 15.06 15.42 15.01 15.30 2,313,584 +0.36(+2.41%)
Aug 04, 2020 14.88 14.97 14.79 14.94 1,988,454 +0.05(+0.34%)
Aug 03, 2020 14.84 15.11 14.52 14.89 3,669,681 -0.06(-0.40%)
Jul 31, 2020 15.05 15.15 14.65 14.95 2,003,600 -0.11(-0.73%)
Jul 30, 2020 14.88 15.14 14.75 15.06 2,343,581 +0.00(+0.00%)
Jul 29, 2020 14.96 15.06 14.78 15.06 2,018,167 +0.13(+0.87%)
Jul 28, 2020 14.75 15.11 14.69 14.93 2,240,567 +0.26(+1.77%)
Jul 27, 2020 14.40 14.72 14.31 14.67 2,848,214 +0.20(+1.38%)
Jul 24, 2020 14.75 14.85 14.38 14.47 2,527,600 -0.29(-1.96%)
Jul 23, 2020 15.00 15.12 14.65 14.76 1,811,698 -0.34(-2.25%)
Jul 22, 2020 14.78 15.22 14.70 15.10 2,164,755 +0.28(+1.89%)
Jul 21, 2020 14.62 14.89 14.55 14.82 2,348,414 +0.36(+2.49%)
Jul 20, 2020 14.56 14.67 14.31 14.46 1,512,463 -0.23(-1.57%)
Jul 17, 2020 14.92 14.93 14.55 14.69 2,457,600 -0.28(-1.87%)
Jul 16, 2020 14.62 15.20 14.56 14.97 4,938,659 +0.17(+1.15%)
Jul 15, 2020 14.71 14.83 14.37 14.80 3,090,081 +0.71(+5.04%)
Jul 14, 2020 13.97 14.24 13.72 14.09 2,480,824 +0.14(+1.00%)
Jul 13, 2020 14.03 14.32 13.78 13.95 3,463,721 +0.16(+1.16%)
Jul 10, 2020 13.30 13.79 13.21 13.79 3,105,200 +0.46(+3.45%)
Jul 09, 2020 13.78 13.85 13.14 13.33 3,185,766 -0.55(-3.96%)
Jul 08, 2020 13.79 14.04 13.59 13.88 2,740,387 +0.00(+0.00%)
Jul 07, 2020 14.32 14.38 13.83 13.88 3,029,451 -0.61(-4.21%)
Jul 06, 2020 14.75 14.97 14.37 14.49 2,748,702 -0.01(-0.07%)
Jul 02, 2020 15.06 15.12 14.46 14.50 3,040,100 -0.31(-2.09%)
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.