Starwood Property Trust (NY: STWD )

25.29 USD -0.43 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.95 20.95 20.95 0 +0.15(+0.72%)
Mar 28, 2018 20.74 20.83 20.61 20.80 2,699,807 -0.41(-1.93%)
Mar 27, 2018 21.16 21.25 21.03 21.21 2,101,205 +0.12(+0.57%)
Mar 26, 2018 21.04 21.11 20.88 21.09 1,247,249 +0.17(+0.81%)
Mar 23, 2018 21.13 21.20 20.90 20.92 1,608,489 -0.18(-0.85%)
Mar 22, 2018 21.20 21.31 21.10 21.10 2,122,389 -0.13(-0.61%)
Mar 21, 2018 21.30 21.37 21.15 21.23 2,039,594 -0.08(-0.38%)
Mar 20, 2018 21.37 21.41 21.27 21.31 1,648,331 -0.08(-0.37%)
Mar 19, 2018 21.40 21.40 21.21 21.39 1,873,523 -0.01(-0.05%)
Mar 16, 2018 21.26 21.42 21.21 21.40 1,799,514 +0.15(+0.71%)
Mar 15, 2018 21.35 21.38 21.14 21.25 1,750,365 -0.07(-0.33%)
Mar 14, 2018 21.27 21.40 21.25 21.32 2,866,782 +0.03(+0.14%)
Mar 13, 2018 21.24 21.35 21.24 21.29 1,900,829 +0.09(+0.42%)
Mar 12, 2018 20.98 21.23 20.97 21.20 2,485,179 +0.23(+1.10%)
Mar 09, 2018 20.91 21.00 20.81 20.97 1,540,859 +0.10(+0.48%)
Mar 08, 2018 20.80 20.93 20.76 20.87 1,360,287 +0.09(+0.43%)
Mar 07, 2018 20.89 20.78 1,741,240 -0.01(-0.05%)
Mar 06, 2018 20.58 20.80 20.50 20.79 2,439,645 +0.21(+1.02%)
Mar 05, 2018 20.41 20.70 20.41 20.58 2,360,772 +0.16(+0.78%)
Mar 02, 2018 20.01 20.46 20.00 20.42 2,188,543 +0.33(+1.64%)
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.