Starwood Property Trust (NY: STWD )

25.67 USD -0.59 (-2.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 24.24 24.29 24.00 24.08 1,641,012 -0.14(-0.58%)
Sep 30, 2019 24.30 24.34 24.18 24.22 1,599,824 -0.08(-0.33%)
Sep 27, 2019 24.49 24.53 24.24 24.30 1,763,800 -0.56(-2.25%)
Sep 26, 2019 24.88 24.91 24.76 24.86 1,334,430 +0.14(+0.57%)
Sep 25, 2019 24.57 24.82 24.56 24.72 1,456,432 +0.15(+0.61%)
Sep 24, 2019 24.72 24.83 24.55 24.57 1,691,371 -0.12(-0.49%)
Sep 23, 2019 24.75 24.96 24.68 24.69 2,052,355 -0.10(-0.40%)
Sep 20, 2019 24.66 24.79 24.55 24.79 3,019,400 +0.16(+0.65%)
Sep 19, 2019 24.41 24.66 24.40 24.63 2,080,860 +0.24(+0.98%)
Sep 18, 2019 24.35 24.45 24.27 24.39 1,666,862 +0.00(+0.00%)
Sep 17, 2019 24.38 24.39 24.25 24.39 1,519,198 -0.02(-0.08%)
Sep 16, 2019 24.39 24.44 24.27 24.41 2,185,444 +0.02(+0.08%)
Sep 13, 2019 24.40 24.55 24.35 24.39 1,595,600 +0.00(+0.00%)
Sep 12, 2019 24.58 24.60 24.34 24.39 2,137,831 +0.05(+0.21%)
Sep 11, 2019 24.15 24.34 24.14 24.34 1,717,587 +0.20(+0.83%)
Sep 10, 2019 24.04 24.15 23.98 24.14 1,243,059 +0.14(+0.58%)
Sep 09, 2019 23.83 24.04 23.83 24.00 1,392,051 +0.19(+0.80%)
Sep 06, 2019 23.75 23.91 23.67 23.81 1,197,700 +0.15(+0.63%)
Sep 05, 2019 23.90 23.96 23.66 23.66 1,365,006 -0.21(-0.88%)
Sep 04, 2019 23.81 23.93 23.72 23.87 1,919,987 +0.17(+0.72%)
Sep 03, 2019 23.33 23.71 23.33 23.70 904,376 +0.27(+1.15%)
Aug 30, 2019 23.38 23.58 23.35 23.43 1,511,000 +0.07(+0.30%)
Aug 29, 2019 23.46 23.51 23.17 23.36 1,483,329 +0.04(+0.17%)
Aug 28, 2019 23.36 23.40 23.26 23.32 1,060,990 -0.10(-0.43%)
Aug 27, 2019 23.79 23.86 23.40 23.42 1,378,392 -0.34(-1.43%)
Aug 26, 2019 23.59 23.77 23.59 23.76 952,785 +0.27(+1.15%)
Aug 23, 2019 23.84 23.89 23.43 23.49 1,472,300 -0.34(-1.43%)
Aug 22, 2019 23.76 23.83 23.62 23.83 865,444 +0.10(+0.42%)
Aug 21, 2019 23.71 23.80 23.65 23.73 1,220,837 +0.08(+0.34%)
Aug 20, 2019 23.80 23.80 23.65 23.65 1,390,333 -0.09(-0.38%)
Aug 19, 2019 23.60 23.78 23.49 23.74 1,410,865 +0.26(+1.11%)
Aug 16, 2019 23.54 23.65 23.39 23.48 1,892,900 +0.01(+0.04%)
Aug 15, 2019 23.09 23.57 23.07 23.47 1,683,907 +0.40(+1.73%)
Aug 14, 2019 23.38 23.50 23.06 23.07 2,158,673 -0.42(-1.79%)
Aug 13, 2019 23.53 23.71 23.41 23.49 1,527,888 -0.08(-0.34%)
Aug 12, 2019 23.66 23.72 23.43 23.57 1,017,352 -0.11(-0.46%)
Aug 09, 2019 23.71 23.80 23.52 23.68 1,257,000 -0.07(-0.29%)
Aug 08, 2019 23.67 23.85 23.48 23.75 1,787,736 +0.15(+0.64%)
Aug 07, 2019 22.90 23.74 22.89 23.60 2,945,622 +0.59(+2.56%)
Aug 06, 2019 22.80 23.04 22.74 23.01 2,256,549 +0.26(+1.14%)
Aug 05, 2019 23.13 23.16 22.60 22.75 2,200,412 -0.53(-2.28%)
Aug 02, 2019 23.14 23.30 23.06 23.28 1,577,000 +0.16(+0.69%)
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.