Starwood Property Trust (NY: STWD )

18.72 -0.45 (-2.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 19.41 19.63 19.08 19.17 4,995,595 -0.34(-1.74%)
Oct 05, 2022 19.52 19.69 18.83 19.51 4,536,628 -0.46(-2.30%)
Oct 04, 2022 19.00 19.98 19.00 19.97 4,673,718 +1.40(+7.54%)
Oct 03, 2022 18.45 18.64 17.69 18.57 5,132,456 +0.35(+1.92%)
Sep 30, 2022 18.59 18.82 18.18 18.22 4,768,556 -0.23(-1.25%)
Sep 29, 2022 19.69 19.76 18.30 18.45 6,735,940 -1.88(-9.25%)
Sep 28, 2022 20.16 20.43 20.01 20.33 4,437,184 +0.29(+1.45%)
Sep 27, 2022 20.56 20.70 19.89 20.04 3,453,433 -0.25(-1.23%)
Sep 26, 2022 21.33 21.43 20.17 20.29 5,092,770 -1.12(-5.23%)
Sep 23, 2022 22.00 22.02 21.15 21.41 2,921,940 -0.80(-3.60%)
Sep 22, 2022 22.68 22.74 22.16 22.21 2,275,270 -0.49(-2.16%)
Sep 21, 2022 23.09 23.25 22.69 22.70 2,151,995 -0.19(-0.83%)
Sep 20, 2022 23.19 23.26 22.80 22.89 3,081,252 -0.51(-2.18%)
Sep 19, 2022 22.79 23.45 22.76 23.40 2,313,259 +0.43(+1.87%)
Sep 16, 2022 23.09 23.12 22.76 22.97 3,769,800 -0.29(-1.25%)
Sep 15, 2022 23.45 23.81 23.21 23.26 1,906,531 -0.18(-0.77%)
Sep 14, 2022 23.26 23.52 23.21 23.44 1,832,766 +0.21(+0.90%)
Sep 13, 2022 23.39 23.59 23.14 23.23 1,847,467 -0.67(-2.80%)
Sep 12, 2022 23.69 23.97 23.66 23.90 1,884,333 +0.41(+1.75%)
Sep 09, 2022 23.44 23.63 23.24 23.49 2,402,314 +0.22(+0.95%)
Sep 08, 2022 23.00 23.27 22.89 23.27 1,635,988 +0.18(+0.78%)
Sep 07, 2022 22.70 23.11 22.58 23.09 1,958,697 +0.38(+1.67%)
Sep 06, 2022 22.79 22.92 22.46 22.71 2,175,240 +0.26(+1.16%)
Sep 02, 2022 22.91 23.04 22.41 22.45 1,553,493 -0.14(-0.62%)
Sep 01, 2022 22.83 22.88 22.19 22.59 2,341,923 -0.34(-1.48%)
Aug 31, 2022 22.94 23.24 22.79 22.93 1,862,165 +0.05(+0.22%)
Aug 30, 2022 23.39 23.48 22.84 22.88 1,757,682 -0.46(-1.97%)
Aug 29, 2022 23.30 23.54 23.20 23.34 1,122,958 -0.05(-0.21%)
Aug 26, 2022 23.80 23.88 23.38 23.39 1,206,526 -0.36(-1.52%)
Aug 25, 2022 23.56 23.87 23.54 23.75 1,277,112 +0.28(+1.19%)
Aug 24, 2022 23.54 23.63 23.41 23.47 1,175,419 -0.02(-0.09%)
Aug 23, 2022 23.28 23.54 23.23 23.49 1,211,122 +0.32(+1.38%)
Aug 22, 2022 23.41 23.57 23.16 23.17 2,201,257 -0.46(-1.95%)
Aug 19, 2022 23.80 23.90 23.56 23.63 1,804,780 -0.28(-1.17%)
Aug 18, 2022 24.19 24.22 23.90 23.91 1,970,921 -0.21(-0.87%)
Aug 17, 2022 24.15 24.21 23.93 24.12 1,150,444 -0.22(-0.90%)
Aug 16, 2022 24.30 24.43 24.23 24.34 1,201,771 +0.05(+0.21%)
Aug 15, 2022 24.11 24.31 24.06 24.29 1,232,623 +0.10(+0.41%)
Aug 12, 2022 24.09 24.23 24.02 24.19 1,299,996 +0.22(+0.92%)
Aug 11, 2022 24.00 24.18 23.94 23.97 1,443,479 +0.03(+0.13%)
Aug 10, 2022 24.00 24.11 23.85 23.94 1,786,173 +0.18(+0.76%)
Aug 09, 2022 23.80 23.88 23.51 23.76 1,895,481 -0.10(-0.42%)
Aug 08, 2022 23.63 24.03 23.51 23.86 2,120,281 +0.36(+1.53%)
Aug 05, 2022 23.50 23.65 23.40 23.50 1,175,178 -0.08(-0.34%)
Aug 04, 2022 23.48 23.74 23.42 23.58 1,181,973 +0.14(+0.60%)
Aug 03, 2022 23.35 23.64 23.28 23.44 1,797,628 +0.26(+1.12%)
Aug 02, 2022 23.60 23.60 23.17 23.18 1,928,131 -0.47(-1.99%)
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.