Starwood Property Trust (NY: STWD )

24.87 USD -0.31 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 25.10 25.37 25.02 25.18 1,724,627 +0.09(+0.36%)
May 06, 2021 25.20 25.27 24.60 25.09 2,639,421 -0.27(-1.06%)
May 05, 2021 25.44 25.58 25.24 25.36 1,794,268 -0.08(-0.31%)
May 04, 2021 25.60 25.69 25.21 25.44 2,126,185 -0.19(-0.74%)
May 03, 2021 25.94 25.99 25.61 25.63 2,348,317 -0.19(-0.74%)
Apr 30, 2021 25.85 25.94 25.65 25.82 1,185,800 -0.05(-0.19%)
Apr 29, 2021 25.98 26.24 25.65 25.87 1,646,115 +0.04(+0.15%)
Apr 28, 2021 25.63 25.88 25.58 25.83 2,382,497 +0.24(+0.94%)
Apr 27, 2021 25.50 25.71 25.40 25.59 1,659,959 +0.21(+0.83%)
Apr 26, 2021 25.60 25.73 25.33 25.38 1,201,547 -0.15(-0.59%)
Apr 23, 2021 25.12 25.64 25.05 25.53 1,275,500 +0.50(+2.00%)
Apr 22, 2021 25.41 25.48 25.03 25.03 1,473,462 -0.35(-1.38%)
Apr 21, 2021 24.88 25.44 24.68 25.38 1,740,721 +0.39(+1.56%)
Apr 20, 2021 25.21 25.24 24.61 24.99 1,790,128 -0.32(-1.26%)
Apr 19, 2021 25.55 25.58 25.22 25.31 2,169,601 -0.20(-0.78%)
Apr 16, 2021 25.52 25.82 25.47 25.51 1,565,100 +0.08(+0.31%)
Apr 15, 2021 25.40 25.49 25.07 25.43 1,526,664 +0.17(+0.67%)
Apr 14, 2021 25.19 25.60 25.17 25.26 1,947,248 +0.15(+0.60%)
Apr 13, 2021 24.94 25.28 24.71 25.11 2,259,070 +0.18(+0.72%)
Apr 12, 2021 24.90 24.95 24.68 24.93 1,507,954 +0.09(+0.36%)
Apr 09, 2021 24.80 24.85 24.59 24.84 1,183,800 +0.06(+0.24%)
Apr 08, 2021 24.70 24.78 24.42 24.78 1,612,386 +0.06(+0.24%)
Apr 07, 2021 24.83 24.94 24.58 24.72 1,799,302 -0.04(-0.16%)
Apr 06, 2021 24.80 24.90 24.69 24.76 1,468,880 -0.04(-0.16%)
Apr 05, 2021 24.86 24.95 24.53 24.80 2,341,815 +0.02(+0.08%)
Apr 01, 2021 24.75 24.79 24.46 24.78 2,143,000 +0.04(+0.16%)
Mar 31, 2021 24.87 25.00 24.68 24.74 2,136,577 -0.17(-0.68%)
Mar 30, 2021 24.24 24.96 24.22 24.91 2,006,520 +0.04(+0.16%)
Mar 29, 2021 25.07 25.31 24.76 24.87 3,419,123 -0.38(-1.50%)
Mar 26, 2021 25.00 25.33 24.78 25.25 2,439,200 +0.43(+1.73%)
Mar 25, 2021 24.19 25.00 23.88 24.82 2,504,045 +0.46(+1.89%)
Mar 24, 2021 24.42 25.09 24.34 24.36 2,533,184 +0.09(+0.37%)
Mar 23, 2021 24.75 24.91 24.10 24.27 2,543,441 -0.70(-2.80%)
Mar 22, 2021 24.88 24.99 24.52 24.97 1,868,580 +0.10(+0.40%)
Mar 19, 2021 24.93 25.38 24.50 24.87 3,071,900 -0.12(-0.48%)
Mar 18, 2021 25.30 25.59 24.83 24.99 2,349,826 -0.29(-1.15%)
Mar 17, 2021 24.60 25.29 24.55 25.28 2,538,605 +0.71(+2.89%)
Mar 16, 2021 24.90 24.94 24.53 24.57 2,346,402 -0.28(-1.13%)
Mar 15, 2021 24.50 24.85 24.42 24.85 1,516,577 +0.46(+1.89%)
Mar 12, 2021 24.15 24.51 24.12 24.39 1,672,200 +0.43(+1.79%)
Mar 11, 2021 23.73 24.12 23.55 23.96 1,674,885 +0.33(+1.40%)
Mar 10, 2021 23.25 23.67 23.13 23.63 2,545,249 +0.53(+2.29%)
Mar 09, 2021 23.55 23.57 23.03 23.10 1,908,711 -0.42(-1.79%)
Mar 08, 2021 23.17 23.95 22.99 23.52 2,706,848 +0.57(+2.48%)
Mar 05, 2021 22.96 23.16 21.94 22.95 1,912,900 +0.24(+1.06%)
Mar 04, 2021 23.26 23.45 22.28 22.71 2,433,553 -0.56(-2.41%)
Mar 03, 2021 23.40 23.70 23.24 23.27 2,528,763 -0.07(-0.30%)
Mar 02, 2021 23.20 23.53 23.07 23.34 1,757,454 +0.08(+0.34%)
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.