Starwood Property Trust (NY: STWD )

21.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 20.87 21.47 20.75 21.32 2,280,020 +0.43(+2.06%)
Jan 31, 2023 20.58 20.90 20.52 20.89 2,114,712 +0.41(+2.00%)
Jan 30, 2023 20.52 20.70 20.46 20.48 1,318,513 -0.21(-1.01%)
Jan 27, 2023 20.35 20.80 20.32 20.69 2,182,573 +0.39(+1.92%)
Jan 26, 2023 20.29 20.40 20.10 20.30 2,002,779 +0.12(+0.59%)
Jan 25, 2023 20.18 20.38 20.11 20.18 2,435,410 -0.14(-0.69%)
Jan 24, 2023 20.50 20.68 20.27 20.32 1,225,681 -0.17(-0.83%)
Jan 23, 2023 20.44 20.64 20.39 20.49 2,241,918 +0.04(+0.20%)
Jan 20, 2023 19.78 20.48 19.69 20.45 3,616,955 +0.67(+3.39%)
Jan 19, 2023 19.86 19.91 19.66 19.78 1,792,826 -0.26(-1.30%)
Jan 18, 2023 20.22 20.42 20.00 20.04 1,528,653 -0.17(-0.84%)
Jan 17, 2023 20.21 20.46 20.13 20.21 1,843,549 +0.07(+0.35%)
Jan 13, 2023 19.90 20.24 19.84 20.14 3,550,054 +0.16(+0.80%)
Jan 12, 2023 19.85 20.05 19.67 19.98 2,024,009 +0.23(+1.16%)
Jan 11, 2023 19.50 19.84 19.49 19.75 1,806,758 +0.38(+1.96%)
Jan 10, 2023 19.03 19.41 18.91 19.37 1,836,320 +0.34(+1.79%)
Jan 09, 2023 19.05 19.31 18.93 19.03 2,938,220 +0.08(+0.42%)
Jan 06, 2023 18.70 19.04 18.61 18.95 2,009,783 +0.34(+1.83%)
Jan 05, 2023 18.63 18.73 18.41 18.61 3,327,678 -0.19(-1.01%)
Jan 04, 2023 18.74 18.93 18.66 18.80 2,609,883 +0.28(+1.51%)
Jan 03, 2023 18.49 18.70 18.33 18.52 2,192,606 +0.19(+1.04%)
Dec 30, 2022 18.21 18.46 18.09 18.33 3,436,320 -0.06(-0.33%)
Dec 29, 2022 18.27 18.53 18.10 18.39 2,872,599 +0.21(+1.16%)
Dec 28, 2022 18.66 18.75 18.13 18.18 2,470,890 -0.52(-2.76%)
Dec 27, 2022 18.75 18.77 18.52 18.70 2,585,195 -0.05(-0.26%)
Dec 23, 2022 18.62 18.77 18.54 18.75 1,243,664 +0.10(+0.52%)
Dec 22, 2022 18.60 18.67 18.22 18.65 2,333,760 -0.11(-0.57%)
Dec 21, 2022 18.32 18.82 18.32 18.75 2,919,053 +0.66(+3.66%)
Dec 20, 2022 18.38 18.42 18.05 18.09 3,067,406 -0.34(-1.85%)
Dec 19, 2022 18.61 18.74 18.31 18.43 2,748,040 -0.13(-0.68%)
Dec 16, 2022 18.90 18.97 18.40 18.56 4,540,623 -0.54(-2.81%)
Dec 15, 2022 19.29 19.36 18.96 19.10 2,666,082 -0.43(-2.20%)
Dec 14, 2022 19.69 19.81 19.33 19.52 2,308,159 -0.19(-0.99%)
Dec 13, 2022 20.27 20.37 19.66 19.72 2,847,715 +0.03(+0.15%)
Dec 12, 2022 19.41 19.69 19.25 19.69 2,043,464 +0.31(+1.61%)
Dec 09, 2022 19.38 19.50 19.24 19.38 1,450,123 -0.06(-0.30%)
Dec 08, 2022 19.43 19.65 19.38 19.44 1,725,148 +0.05(+0.25%)
Dec 07, 2022 19.46 19.57 19.25 19.39 1,679,008 -0.06(-0.30%)
Dec 06, 2022 19.82 19.91 19.21 19.45 3,236,568 -0.37(-1.87%)
Dec 05, 2022 20.19 20.36 19.65 19.82 4,074,574 -0.65(-3.19%)
Dec 02, 2022 20.46 20.53 20.18 20.47 2,148,702 -0.30(-1.45%)
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.