Starwood Property Trust (NY: STWD )

19.88 -0.09 (-0.43%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.17 16.19 16.07 16.12 2,073,582 -0.04(-0.22%)
Mar 28, 2019 16.05 16.16 16.01 16.16 4,343,339 +0.15(+0.95%)
Mar 27, 2019 16.08 16.08 15.95 16.00 3,542,880 -0.03(-0.18%)
Mar 26, 2019 16.02 16.07 15.98 16.03 2,420,595 +0.08(+0.49%)
Mar 25, 2019 15.95 16.02 15.90 15.95 2,574,918 +0.00(+0.00%)
Mar 22, 2019 16.04 16.05 15.93 15.95 2,090,106 -0.08(-0.53%)
Mar 21, 2019 15.95 16.07 15.95 16.04 2,428,577 +0.08(+0.53%)
Mar 20, 2019 15.98 16.03 15.93 15.95 3,197,535 -0.01(-0.09%)
Mar 19, 2019 16.06 16.06 15.96 15.97 2,016,675 -0.06(-0.40%)
Mar 18, 2019 15.98 16.08 15.96 16.03 1,973,017 +0.09(+0.58%)
Mar 15, 2019 15.95 15.97 15.90 15.94 3,266,401 +0.00(+0.00%)
Mar 14, 2019 15.90 15.99 15.88 15.94 3,342,597 +0.04(+0.27%)
Mar 13, 2019 15.88 15.97 15.88 15.90 1,683,430 +0.03(+0.18%)
Mar 12, 2019 15.85 15.93 15.85 15.87 2,016,467 +0.06(+0.36%)
Mar 11, 2019 15.76 15.85 15.76 15.81 3,215,165 +0.13(+0.86%)
Mar 08, 2019 15.67 15.75 15.63 15.68 2,253,575 -0.04(-0.22%)
Mar 07, 2019 15.76 15.82 15.69 15.71 2,417,150 -0.04(-0.27%)
Mar 06, 2019 15.86 15.88 15.74 15.76 2,282,322 -0.11(-0.71%)
Mar 05, 2019 15.88 15.92 15.79 15.87 1,981,120 -0.01(-0.04%)
Mar 04, 2019 15.76 15.88 15.70 15.88 2,186,313 +0.16(+0.99%)
Mar 01, 2019 15.84 15.89 15.64 15.72 2,197,480 -0.11(-0.71%)
Feb 28, 2019 15.57 15.93 15.50 15.83 3,297,540 +0.27(+1.72%)
Feb 27, 2019 15.59 15.59 15.49 15.57 2,356,032 -0.02(-0.14%)
Feb 26, 2019 15.59 15.67 15.57 15.59 1,854,762 +0.00(+0.00%)
Feb 25, 2019 15.68 15.70 15.57 15.59 3,378,198 -0.06(-0.36%)
Feb 22, 2019 15.62 15.66 15.56 15.64 1,310,583 +0.07(+0.45%)
Feb 21, 2019 15.53 15.60 15.48 15.57 3,400,464 +0.04(+0.27%)
Feb 20, 2019 15.42 15.54 15.39 15.53 2,466,435 +0.05(+0.32%)
Feb 19, 2019 15.39 15.50 15.38 15.48 2,783,155 +0.08(+0.50%)
Feb 15, 2019 15.48 15.48 15.39 15.40 3,654,675 -0.01(-0.09%)
Feb 14, 2019 15.54 15.54 15.40 15.42 2,972,449 -0.14(-0.91%)
Feb 13, 2019 15.66 15.66 15.49 15.56 2,855,927 -0.11(-0.68%)
Feb 12, 2019 15.67 15.71 15.57 15.66 2,062,456 +0.03(+0.18%)
Feb 11, 2019 15.64 15.66 15.54 15.64 2,273,202 +0.01(+0.09%)
Feb 08, 2019 15.63 15.67 15.57 15.62 1,400,109 -0.04(-0.27%)
Feb 07, 2019 15.60 15.67 15.54 15.66 1,892,107 +0.03(+0.18%)
Feb 06, 2019 15.63 15.66 15.51 15.64 2,053,579 -0.01(-0.09%)
Feb 05, 2019 15.64 15.65 15.52 15.65 3,370,027 +0.01(+0.05%)
Feb 04, 2019 15.50 15.64 15.42 15.64 1,964,752 +0.16(+1.00%)
Feb 01, 2019 15.59 15.62 15.38 15.49 1,875,075 -0.10(-0.63%)
Jan 31, 2019 15.31 15.59 15.27 15.59 2,897,630 +0.23(+1.47%)
Jan 30, 2019 15.26 15.38 15.22 15.36 2,270,791 +0.14(+0.93%)
Jan 29, 2019 15.18 15.27 15.13 15.22 1,676,590 +0.04(+0.28%)
Jan 28, 2019 15.00 15.19 15.00 15.18 2,024,221 +0.13(+0.84%)
Jan 25, 2019 15.06 15.11 14.99 15.05 1,864,309 +0.07(+0.47%)
Jan 24, 2019 14.89 14.98 14.80 14.98 1,710,589 +0.09(+0.62%)
Jan 23, 2019 14.80 14.89 14.78 14.89 1,828,009 +0.11(+0.72%)
Jan 22, 2019 14.92 14.95 14.70 14.78 2,305,946 -0.14(-0.95%)
Jan 18, 2019 14.97 15.04 14.86 14.92 2,760,271 -0.01(-0.09%)
Jan 17, 2019 14.82 14.96 14.82 14.94 1,998,465 +0.10(+0.67%)
Jan 16, 2019 14.82 14.96 14.75 14.84 3,523,193 +0.04(+0.29%)
Jan 15, 2019 14.76 14.82 14.70 14.80 2,773,374 +0.04(+0.24%)
Jan 14, 2019 14.62 14.87 14.62 14.76 3,316,966 +0.09(+0.63%)
Jan 11, 2019 14.50 14.68 14.49 14.67 3,277,875 +0.19(+1.32%)
Jan 10, 2019 14.40 14.55 14.36 14.48 3,195,316 +0.01(+0.10%)
Jan 09, 2019 14.44 14.55 14.34 14.46 2,491,089 +0.06(+0.39%)
Jan 08, 2019 14.32 14.43 14.23 14.41 4,094,756 +0.16(+1.09%)
Jan 07, 2019 14.15 14.41 14.11 14.25 3,774,727 +0.14(+1.00%)
Jan 04, 2019 14.00 14.18 13.94 14.11 3,671,249 +0.21(+1.52%)
Jan 03, 2019 13.90 14.06 13.89 13.90 4,652,558 -0.02(-0.15%)
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.