Starwood Property Trust (NY: STWD )

25.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.80 24.95 24.78 24.86 1,155,500 +0.05(+0.20%)
Dec 30, 2019 24.97 25.05 24.70 24.81 1,496,854 -0.64(-2.51%)
Dec 27, 2019 25.39 25.56 25.34 25.45 1,458,300 +0.12(+0.47%)
Dec 26, 2019 25.21 25.35 25.21 25.33 905,275 +0.13(+0.52%)
Dec 24, 2019 25.11 25.23 25.02 25.20 548,800 +0.13(+0.52%)
Dec 23, 2019 25.18 25.20 25.03 25.07 1,101,811 -0.05(-0.20%)
Dec 20, 2019 25.05 25.16 24.95 25.12 2,646,200 +0.13(+0.52%)
Dec 19, 2019 24.85 25.11 24.85 24.99 1,804,560 +0.14(+0.56%)
Dec 18, 2019 25.03 25.09 24.67 24.85 2,275,460 -0.14(-0.56%)
Dec 17, 2019 24.88 25.09 24.82 24.99 1,228,114 +0.15(+0.60%)
Dec 16, 2019 24.82 24.98 24.77 24.84 1,379,960 +0.10(+0.40%)
Dec 13, 2019 24.66 24.75 24.54 24.74 935,300 +0.11(+0.45%)
Dec 12, 2019 24.77 24.80 24.63 24.63 1,063,838 -0.13(-0.53%)
Dec 11, 2019 24.88 24.89 24.71 24.76 860,324 -0.11(-0.44%)
Dec 10, 2019 24.94 24.95 24.78 24.87 1,076,230 -0.07(-0.28%)
Dec 09, 2019 24.92 24.96 24.80 24.94 1,092,185 +0.13(+0.52%)
Dec 06, 2019 24.78 24.87 24.74 24.81 878,900 +0.19(+0.77%)
Dec 05, 2019 24.70 24.77 24.58 24.62 1,125,050 -0.09(-0.36%)
Dec 04, 2019 24.46 24.79 24.46 24.71 1,670,904 +0.23(+0.94%)
Dec 03, 2019 24.45 24.55 24.40 24.48 1,421,666 -0.11(-0.45%)
Dec 02, 2019 24.62 24.78 24.56 24.59 2,169,968 +0.09(+0.37%)
Nov 29, 2019 24.43 24.52 24.41 24.50 603,700 +0.05(+0.20%)
Nov 27, 2019 24.40 24.46 24.30 24.45 948,200 +0.05(+0.20%)
Nov 26, 2019 24.29 24.45 24.28 24.40 911,389 +0.04(+0.16%)
Nov 25, 2019 24.16 24.39 24.14 24.36 985,724 +0.23(+0.95%)
Nov 22, 2019 24.06 24.18 24.00 24.13 1,553,100 +0.00(+0.00%)
Nov 21, 2019 24.33 24.35 24.10 24.13 1,190,378 -0.16(-0.66%)
Nov 20, 2019 24.10 24.34 24.05 24.29 1,931,509 +0.16(+0.66%)
Nov 19, 2019 24.02 24.16 24.01 24.13 1,513,454 +0.12(+0.50%)
Nov 18, 2019 23.98 24.12 23.95 24.01 1,137,642 +0.02(+0.08%)
Nov 15, 2019 24.00 24.02 23.84 23.99 1,237,800 +0.01(+0.04%)
Nov 14, 2019 24.00 24.06 23.86 23.98 1,532,979 -0.02(-0.08%)
Nov 13, 2019 23.99 24.05 23.78 24.00 1,692,023 +0.01(+0.04%)
Nov 12, 2019 24.15 24.17 23.98 23.99 2,230,396 -0.18(-0.74%)
Nov 11, 2019 24.23 24.35 24.13 24.17 1,230,501 -0.09(-0.37%)
Nov 08, 2019 24.21 24.33 24.14 24.26 1,187,300 +0.05(+0.21%)
Nov 07, 2019 24.32 24.42 24.15 24.21 1,294,335 -0.05(-0.21%)
Nov 06, 2019 24.21 24.33 24.15 24.26 1,088,597 +0.04(+0.17%)
Nov 05, 2019 24.19 24.29 24.15 24.22 1,467,813 -0.02(-0.08%)
Nov 04, 2019 24.48 24.48 24.13 24.24 2,229,148 -0.15(-0.62%)
Nov 01, 2019 24.63 24.64 24.25 24.39 2,010,600 -0.21(-0.85%)
Oct 31, 2019 24.51 24.60 24.42 24.60 1,021,366 +0.07(+0.29%)
Oct 30, 2019 24.46 24.53 24.36 24.53 717,835 +0.01(+0.04%)
Oct 29, 2019 24.33 24.56 24.33 24.52 884,613 +0.16(+0.66%)
Oct 28, 2019 24.32 24.39 24.25 24.36 906,563 +0.11(+0.45%)
Oct 25, 2019 24.52 24.57 24.24 24.25 1,317,900 -0.27(-1.10%)
Oct 24, 2019 24.65 24.65 24.36 24.52 1,110,102 -0.06(-0.24%)
Oct 23, 2019 24.65 24.67 24.51 24.58 1,114,268 -0.10(-0.41%)
Oct 22, 2019 24.82 24.84 24.59 24.68 1,243,476 -0.14(-0.56%)
Oct 21, 2019 24.70 24.84 24.66 24.82 1,072,513 +0.16(+0.65%)
Oct 18, 2019 24.49 24.72 24.49 24.66 1,394,200 +0.17(+0.69%)
Oct 17, 2019 24.42 24.53 24.40 24.49 1,090,854 +0.12(+0.49%)
Oct 16, 2019 24.38 24.53 24.34 24.37 972,658 +0.00(+0.00%)
Oct 15, 2019 24.33 24.47 24.22 24.37 1,399,488 +0.16(+0.66%)
Oct 14, 2019 24.23 24.27 24.16 24.21 652,245 -0.04(-0.16%)
Oct 11, 2019 24.32 24.41 24.25 24.25 905,600 +0.02(+0.08%)
Oct 10, 2019 24.02 24.26 24.02 24.23 938,330 +0.21(+0.87%)
Oct 09, 2019 24.06 24.12 23.96 24.02 851,248 +0.07(+0.29%)
Oct 08, 2019 23.99 24.06 23.90 23.95 1,599,743 -0.04(-0.17%)
Oct 07, 2019 24.02 24.13 23.91 23.99 1,643,939 -0.14(-0.58%)
Oct 04, 2019 23.98 24.14 23.96 24.13 1,769,400 +0.15(+0.63%)
Oct 03, 2019 23.90 24.08 23.77 23.98 1,230,634 +0.11(+0.46%)
Oct 02, 2019 23.97 24.03 23.66 23.87 1,514,213 -0.21(-0.87%)
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.