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 31, 2021 22.01 22.12 21.84 21.89 2,414,560 -0.15(-0.68%)
Mar 30, 2021 21.45 22.09 21.43 22.04 2,267,582 +0.46(+2.13%)
Mar 29, 2021 21.76 21.96 21.49 21.58 3,940,017 -0.33(-1.51%)
Mar 26, 2021 21.69 21.98 21.50 21.91 2,810,806 +0.37(+1.73%)
Mar 25, 2021 20.99 21.69 20.72 21.54 2,885,530 +0.40(+1.89%)
Mar 24, 2021 21.19 21.77 21.12 21.14 2,919,108 +0.08(+0.37%)
Mar 23, 2021 21.48 21.62 20.91 21.06 2,930,927 -0.61(-2.80%)
Mar 22, 2021 21.59 21.69 21.28 21.67 2,153,253 +0.09(+0.40%)
Mar 19, 2021 21.63 22.02 21.26 21.58 3,539,896 -0.10(-0.48%)
Mar 18, 2021 21.96 22.21 21.55 21.69 2,707,816 -0.25(-1.15%)
Mar 17, 2021 21.35 21.95 21.30 21.94 2,925,355 +0.62(+2.89%)
Mar 16, 2021 21.61 21.64 21.29 21.32 2,703,870 -0.24(-1.13%)
Mar 15, 2021 21.26 21.56 21.19 21.56 1,747,623 +0.40(+1.89%)
Mar 12, 2021 20.96 21.27 20.93 21.17 1,926,955 +0.37(+1.79%)
Mar 11, 2021 20.59 20.93 20.44 20.79 1,930,049 +0.29(+1.40%)
Mar 10, 2021 20.18 20.54 20.07 20.51 2,933,011 +0.46(+2.29%)
Mar 09, 2021 20.44 20.45 19.99 20.05 2,199,498 -0.36(-1.79%)
Mar 08, 2021 20.11 20.78 19.95 20.41 3,119,229 +0.49(+2.48%)
Mar 05, 2021 19.92 20.10 19.04 19.92 2,204,325 +0.21(+1.06%)
Mar 04, 2021 20.18 20.35 19.33 19.71 2,804,298 -0.49(-2.41%)
Mar 03, 2021 20.31 20.57 20.17 20.19 2,914,013 -0.06(-0.30%)
Mar 02, 2021 20.13 20.42 20.02 20.25 2,025,197 +0.07(+0.34%)
Mar 01, 2021 20.26 20.71 20.18 20.18 2,756,338 +0.37(+1.88%)
Feb 26, 2021 19.73 20.18 19.55 19.81 2,365,193 +0.10(+0.53%)
Feb 25, 2021 20.29 20.77 19.51 19.71 4,596,352 -0.44(-2.20%)
Feb 24, 2021 19.46 20.22 19.40 20.15 3,201,778 +0.86(+4.45%)
Feb 23, 2021 19.50 19.55 19.00 19.29 2,583,480 -0.23(-1.16%)
Feb 22, 2021 19.08 19.74 19.00 19.52 3,311,324 +0.34(+1.77%)
Feb 19, 2021 18.70 19.20 18.70 19.18 2,344,912 +0.54(+2.89%)
Feb 18, 2021 18.61 18.86 18.49 18.64 2,238,763 -0.06(-0.33%)
Feb 17, 2021 19.09 19.09 18.46 18.70 2,308,293 -0.40(-2.09%)
Feb 16, 2021 18.83 19.11 18.66 19.10 2,263,076 +0.44(+2.37%)
Feb 12, 2021 18.31 18.66 18.19 18.66 2,261,482 +0.35(+1.90%)
Feb 11, 2021 18.13 18.50 18.06 18.31 2,260,370 +0.17(+0.96%)
Feb 10, 2021 18.05 18.33 17.92 18.14 2,405,972 +0.13(+0.72%)
Feb 09, 2021 18.03 18.21 17.82 18.01 2,356,113 -0.05(-0.29%)
Feb 08, 2021 17.79 18.08 17.67 18.06 3,555,314 +0.35(+1.96%)
Feb 05, 2021 17.56 17.79 17.53 17.71 4,577,815 +0.26(+1.49%)
Feb 04, 2021 17.10 17.51 17.04 17.45 2,874,907 +0.45(+2.65%)
Feb 03, 2021 17.12 17.28 16.98 17.00 2,465,156 -0.07(-0.41%)
Feb 02, 2021 16.70 17.11 16.63 17.07 2,664,852 +0.44(+2.66%)
Feb 01, 2021 16.41 16.64 16.17 16.63 2,696,418 +0.35(+2.13%)
Jan 29, 2021 16.53 16.73 16.11 16.28 3,416,019 -0.40(-2.39%)
Jan 28, 2021 16.54 16.81 16.51 16.68 1,716,660 +0.19(+1.16%)
Jan 27, 2021 16.55 16.77 16.42 16.49 2,926,796 -0.20(-1.20%)
Jan 26, 2021 16.90 16.92 16.64 16.69 2,126,630 -0.16(-0.98%)
Jan 25, 2021 16.93 17.04 16.53 16.85 2,902,749 -0.09(-0.51%)
Jan 22, 2021 16.29 16.97 16.19 16.94 4,897,361 +0.43(+2.57%)
Jan 21, 2021 16.51 16.61 16.38 16.51 1,650,815 +0.02(+0.10%)
Jan 20, 2021 16.44 16.69 16.40 16.50 1,977,513 +0.08(+0.48%)
Jan 19, 2021 16.35 16.57 16.18 16.42 1,989,587 +0.16(+0.96%)
Jan 15, 2021 16.44 16.44 16.13 16.26 3,387,786 -0.06(-0.37%)
Jan 14, 2021 16.32 16.38 16.09 16.32 2,995,171 +0.03(+0.21%)
Jan 13, 2021 16.51 16.57 16.28 16.29 2,553,894 -0.17(-1.05%)
Jan 12, 2021 16.24 16.55 16.12 16.46 1,895,085 +0.23(+1.44%)
Jan 11, 2021 16.22 16.44 16.16 16.23 2,305,794 -0.09(-0.53%)
Jan 08, 2021 16.46 16.49 16.08 16.31 2,396,537 +0.00(+0.00%)
Jan 07, 2021 16.68 16.72 16.26 16.31 2,770,143 -0.16(-0.95%)
Jan 06, 2021 16.14 16.77 16.08 16.47 3,265,074 +0.56(+3.49%)
Jan 05, 2021 16.05 16.19 15.84 15.92 3,871,476 -0.16(-0.97%)
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.