Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.82 13.82 13.82 0 +0.10(+0.72%)
Mar 28, 2018 13.68 13.73 13.59 13.72 4,093,916 +0.05(+0.34%)
Mar 27, 2018 13.64 13.70 13.56 13.67 3,259,988 +0.08(+0.57%)
Mar 26, 2018 13.56 13.61 13.45 13.59 1,935,088 +0.11(+0.81%)
Mar 23, 2018 13.62 13.67 13.47 13.48 2,495,546 -0.12(-0.85%)
Mar 22, 2018 13.66 13.74 13.60 13.60 3,292,855 -0.08(-0.61%)
Mar 21, 2018 13.73 13.77 13.63 13.68 3,164,399 -0.05(-0.37%)
Mar 20, 2018 13.77 13.80 13.71 13.74 2,557,361 -0.05(-0.37%)
Mar 19, 2018 13.79 13.79 13.67 13.79 2,906,743 -0.01(-0.05%)
Mar 16, 2018 13.70 13.81 13.67 13.79 2,791,919 +0.10(+0.71%)
Mar 15, 2018 13.76 13.78 13.63 13.70 2,715,665 -0.05(-0.33%)
Mar 14, 2018 13.71 13.79 13.70 13.74 4,447,769 +0.02(+0.14%)
Mar 13, 2018 13.69 13.76 13.69 13.72 2,949,108 +0.06(+0.42%)
Mar 12, 2018 13.52 13.68 13.52 13.66 3,855,718 +0.15(+1.10%)
Mar 09, 2018 13.48 13.54 13.42 13.52 2,390,620 +0.06(+0.48%)
Mar 08, 2018 13.41 13.49 13.38 13.45 2,110,465 +0.06(+0.43%)
Mar 07, 2018 13.46 13.39 2,701,508 -0.01(-0.05%)
Mar 06, 2018 13.26 13.41 13.21 13.40 3,785,073 +0.14(+1.02%)
Mar 05, 2018 13.16 13.35 13.16 13.26 3,662,702 +0.10(+0.78%)
Mar 02, 2018 12.90 13.19 12.89 13.16 3,395,492 +0.21(+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.