Starwood Property Trust (NY: STWD )

25.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 25.42 25.56 25.29 25.40 1,602,969 -0.02(-0.08%)
Sep 23, 2021 25.50 25.62 25.40 25.42 2,009,703 +0.12(+0.47%)
Sep 22, 2021 25.15 25.52 25.14 25.30 1,627,910 +0.32(+1.28%)
Sep 21, 2021 24.64 25.22 24.64 24.98 1,632,262 +0.38(+1.54%)
Sep 20, 2021 24.60 24.60 24.37 24.60 2,878,487 -0.19(-0.77%)
Sep 17, 2021 24.89 24.98 24.65 24.79 4,147,207 -0.04(-0.16%)
Sep 16, 2021 24.92 25.13 24.70 24.83 2,134,333 -0.05(-0.20%)
Sep 15, 2021 24.69 24.92 24.64 24.88 1,348,004 +0.19(+0.77%)
Sep 14, 2021 24.87 24.92 24.64 24.69 1,647,325 -0.09(-0.36%)
Sep 13, 2021 24.72 24.87 24.50 24.78 1,625,494 +0.30(+1.23%)
Sep 10, 2021 25.12 25.12 24.45 24.48 2,755,173 -0.65(-2.59%)
Sep 09, 2021 25.10 25.44 24.96 25.13 1,078,245 +0.02(+0.08%)
Sep 08, 2021 25.34 25.50 25.05 25.11 1,347,306 -0.35(-1.37%)
Sep 07, 2021 25.58 25.71 25.43 25.46 1,405,863 -0.21(-0.82%)
Sep 03, 2021 25.84 25.86 25.54 25.67 1,477,530 -0.21(-0.81%)
Sep 02, 2021 25.86 26.00 25.70 25.88 1,226,011 +0.00(+0.00%)
Sep 01, 2021 25.85 26.10 25.71 25.88 1,987,631 +0.08(+0.31%)
Aug 31, 2021 25.68 26.00 25.65 25.80 1,271,160 +0.08(+0.31%)
Aug 30, 2021 25.88 25.89 25.61 25.72 1,047,974 -0.18(-0.69%)
Aug 27, 2021 25.62 25.98 25.56 25.90 956,024 +0.38(+1.49%)
Aug 26, 2021 25.92 25.95 25.52 25.52 911,310 -0.31(-1.20%)
Aug 25, 2021 25.74 26.03 25.59 25.83 1,053,354 +0.11(+0.43%)
Aug 24, 2021 25.64 25.91 25.60 25.72 1,033,148 +0.15(+0.59%)
Aug 23, 2021 25.51 25.66 25.42 25.57 1,189,301 +0.23(+0.91%)
Aug 20, 2021 24.93 25.38 24.76 25.34 1,142,131 +0.34(+1.36%)
Aug 19, 2021 25.16 25.21 24.74 25.00 2,088,657 -0.39(-1.54%)
Aug 18, 2021 25.47 25.67 25.28 25.39 1,012,517 -0.15(-0.59%)
Aug 17, 2021 25.56 25.62 25.30 25.54 1,027,429 -0.23(-0.89%)
Aug 16, 2021 25.81 25.94 25.58 25.77 1,073,637 -0.16(-0.62%)
Aug 13, 2021 25.90 25.99 25.75 25.93 975,540 +0.11(+0.43%)
Aug 12, 2021 25.96 26.04 25.70 25.82 999,215 -0.18(-0.69%)
Aug 11, 2021 25.80 26.02 25.62 26.00 1,440,264 +0.22(+0.85%)
Aug 10, 2021 25.42 25.93 25.29 25.78 1,695,246 +0.34(+1.34%)
Aug 09, 2021 25.57 25.61 25.34 25.44 1,486,489 -0.24(-0.93%)
Aug 06, 2021 25.95 26.15 25.65 25.68 1,636,017 -0.18(-0.70%)
Aug 05, 2021 25.70 26.09 25.70 25.86 1,157,265 +0.06(+0.23%)
Aug 04, 2021 25.93 26.12 25.72 25.80 2,074,084 -0.22(-0.85%)
Aug 03, 2021 25.91 26.04 25.41 26.02 1,490,174 +0.12(+0.46%)
Aug 02, 2021 26.20 26.49 25.89 25.90 1,816,678 -0.13(-0.50%)
Jul 30, 2021 26.23 26.59 25.99 26.03 1,693,655 -0.29(-1.10%)
Jul 29, 2021 26.22 26.66 26.19 26.32 1,911,457 +0.24(+0.92%)
Jul 28, 2021 25.95 26.24 25.71 26.08 1,616,784 +0.13(+0.50%)
Jul 27, 2021 25.88 25.96 25.58 25.95 1,091,595 -0.02(-0.08%)
Jul 26, 2021 25.73 26.20 25.73 25.97 1,324,346 +0.23(+0.89%)
Jul 23, 2021 25.80 26.02 25.52 25.74 1,741,135 +0.01(+0.04%)
Jul 22, 2021 26.00 26.04 25.53 25.73 1,471,035 -0.33(-1.27%)
Jul 21, 2021 25.83 26.34 25.82 26.06 2,085,859 +0.41(+1.60%)
Jul 20, 2021 24.91 25.85 24.84 25.65 2,427,982 +0.84(+3.39%)
Jul 19, 2021 25.20 25.24 24.43 24.81 2,880,781 -0.77(-3.01%)
Jul 16, 2021 25.93 26.16 25.50 25.58 2,081,999 -0.24(-0.93%)
Jul 15, 2021 25.62 26.03 25.48 25.82 2,336,756 +0.11(+0.43%)
Jul 14, 2021 26.03 26.14 25.53 25.71 2,013,927 -0.18(-0.70%)
Jul 13, 2021 26.29 26.33 25.84 25.89 1,597,370 -0.53(-2.01%)
Jul 12, 2021 26.13 26.57 25.94 26.42 1,299,007 +0.16(+0.61%)
Jul 09, 2021 25.70 26.26 25.62 26.26 1,507,673 +0.87(+3.43%)
Jul 08, 2021 25.48 25.73 24.91 25.39 1,693,050 -0.40(-1.55%)
Jul 07, 2021 25.80 26.02 25.58 25.79 1,725,819 -0.18(-0.69%)
Jul 06, 2021 26.17 26.19 25.70 25.97 1,759,905 -0.24(-0.92%)
Jul 02, 2021 26.52 26.52 26.14 26.21 1,103,579 -0.21(-0.79%)
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.