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 (%)
Nov 25, 2022 21.06 21.40 21.06 21.27 627,266 +0.20(+0.95%)
Nov 23, 2022 20.97 21.25 20.88 21.07 1,521,790 +0.02(+0.10%)
Nov 22, 2022 20.83 21.11 20.78 21.05 1,496,265 +0.25(+1.20%)
Nov 21, 2022 20.45 20.81 20.39 20.80 1,722,829 +0.33(+1.61%)
Nov 18, 2022 20.44 20.52 20.15 20.47 1,515,767 +0.29(+1.44%)
Nov 17, 2022 20.36 20.37 20.01 20.18 1,781,225 -0.43(-2.09%)
Nov 16, 2022 21.00 21.08 20.60 20.61 2,260,439 -0.55(-2.60%)
Nov 15, 2022 21.38 21.50 20.89 21.16 2,028,066 +0.10(+0.47%)
Nov 14, 2022 21.25 21.38 21.00 21.06 2,051,033 -0.34(-1.59%)
Nov 11, 2022 21.23 21.59 21.06 21.40 2,540,034 +0.17(+0.80%)
Nov 10, 2022 20.99 21.48 20.95 21.23 3,447,329 +0.84(+4.12%)
Nov 09, 2022 20.34 20.90 20.00 20.39 2,272,394 -0.12(-0.59%)
Nov 08, 2022 20.47 20.55 20.16 20.51 2,287,076 +0.10(+0.49%)
Nov 07, 2022 20.38 20.49 20.04 20.41 1,859,737 +0.18(+0.89%)
Nov 04, 2022 19.99 20.39 19.88 20.23 1,994,127 +0.46(+2.33%)
Nov 03, 2022 19.94 20.00 19.44 19.77 2,176,862 -0.35(-1.74%)
Nov 02, 2022 20.69 20.11 20.12 2,990,138 -0.69(-3.32%)
Nov 01, 2022 20.94 21.03 20.67 20.81 2,133,130 +0.15(+0.73%)
Oct 31, 2022 20.66 20.81 20.51 20.66 1,748,963 -0.16(-0.77%)
Oct 28, 2022 20.17 20.87 20.13 20.82 2,447,671 +0.61(+3.02%)
Oct 27, 2022 20.50 20.75 20.16 20.21 3,103,538 -0.07(-0.35%)
Oct 26, 2022 20.19 20.55 20.09 20.28 4,519,088 +0.15(+0.75%)
Oct 25, 2022 19.19 20.13 19.11 20.13 3,302,593 +1.02(+5.34%)
Oct 24, 2022 19.39 19.42 18.97 19.11 3,278,060 -0.10(-0.52%)
Oct 21, 2022 18.98 19.21 18.81 19.21 2,617,512 +0.23(+1.21%)
Oct 20, 2022 19.25 19.45 18.95 18.98 1,991,302 -0.21(-1.09%)
Oct 19, 2022 19.34 19.47 19.15 19.19 2,807,511 -0.41(-2.09%)
Oct 18, 2022 19.61 19.76 19.40 19.60 3,055,627 +0.39(+2.03%)
Oct 17, 2022 19.13 19.47 19.04 19.21 3,164,579 +0.38(+2.02%)
Oct 14, 2022 19.55 19.91 18.80 18.83 3,375,120 -0.46(-2.38%)
Oct 13, 2022 18.52 19.36 18.24 19.29 4,469,624 +0.36(+1.90%)
Oct 12, 2022 18.82 19.12 18.54 18.93 4,382,544 +0.03(+0.16%)
Oct 11, 2022 18.31 19.04 18.00 18.90 4,843,732 +0.60(+3.28%)
Oct 10, 2022 18.60 18.97 18.26 18.30 2,928,800 -0.38(-2.03%)
Oct 07, 2022 19.03 19.24 18.53 18.68 4,320,228 -0.49(-2.56%)
Oct 06, 2022 19.41 19.63 19.08 19.17 4,995,595 -0.34(-1.74%)
Oct 05, 2022 19.52 19.69 18.83 19.51 4,536,628 -0.46(-2.30%)
Oct 04, 2022 19.00 19.98 19.00 19.97 4,673,718 +1.40(+7.54%)
Oct 03, 2022 18.45 18.64 17.69 18.57 5,132,456 +0.35(+1.92%)
Sep 30, 2022 18.59 18.82 18.18 18.22 4,768,556 -0.23(-1.25%)
Sep 29, 2022 19.69 19.76 18.30 18.45 6,735,940 -1.40(-7.05%)
Sep 28, 2022 19.68 19.95 19.54 19.85 4,544,481 +0.28(+1.45%)
Sep 27, 2022 20.07 20.21 19.42 19.57 3,536,941 -0.24(-1.23%)
Sep 26, 2022 20.83 20.92 19.69 19.81 5,215,920 -1.09(-5.23%)
Sep 23, 2022 21.48 21.50 20.65 20.90 2,992,596 -0.78(-3.60%)
Sep 22, 2022 22.14 22.20 21.64 21.69 2,330,289 -0.48(-2.16%)
Sep 21, 2022 22.54 22.70 22.15 22.16 2,204,033 -0.19(-0.83%)
Sep 20, 2022 22.64 22.71 22.26 22.35 3,155,760 -0.50(-2.18%)
Sep 19, 2022 22.25 22.89 22.22 22.85 2,369,196 +0.42(+1.87%)
Sep 16, 2022 22.54 22.57 22.22 22.43 3,860,958 -0.28(-1.25%)
Sep 15, 2022 22.90 23.25 22.66 22.71 1,952,633 -0.18(-0.77%)
Sep 14, 2022 22.71 22.96 22.66 22.89 1,877,084 +0.21(+0.90%)
Sep 13, 2022 22.84 23.03 22.59 22.68 1,892,141 -0.65(-2.80%)
Sep 12, 2022 23.13 23.40 23.10 23.34 1,929,898 +0.40(+1.75%)
Sep 09, 2022 22.89 23.07 22.69 22.94 2,460,405 +0.21(+0.95%)
Sep 08, 2022 22.46 22.72 22.35 22.72 1,675,548 +0.18(+0.78%)
Sep 07, 2022 22.16 22.56 22.05 22.54 2,006,060 +0.37(+1.67%)
Sep 06, 2022 22.25 22.38 21.93 22.17 2,227,840 +0.25(+1.16%)
Sep 02, 2022 22.37 22.50 21.88 21.92 1,591,058 -0.14(-0.62%)
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.