Starwood Property Trust (NY: STWD )

25.95 USD +0.15 (+0.60%)
Streaming Delayed Price Updated: 2:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.01 20.40 20.01 20.25 4,276,605 +0.26(+1.30%)
Feb 27, 2018 20.29 20.38 19.99 19.99 2,619,554 -0.25(-1.24%)
Feb 26, 2018 20.22 20.32 20.17 20.24 1,903,376 +0.06(+0.30%)
Feb 23, 2018 20.01 20.22 20.01 20.18 1,450,656 +0.21(+1.05%)
Feb 22, 2018 19.97 1,685,470 +0.01(+0.05%)
Feb 21, 2018 20.03 20.17 19.96 19.96 1,699,571 -0.03(-0.15%)
Feb 20, 2018 20.17 20.24 19.99 19.99 1,837,883 -0.25(-1.24%)
Feb 16, 2018 20.24 20.24 20.24 0 +0.24(+1.20%)
Feb 15, 2018 19.96 20.02 19.90 20.00 1,968,220 +0.06(+0.30%)
Feb 14, 2018 19.76 19.97 19.72 19.94 1,550,333 +0.12(+0.61%)
Feb 13, 2018 19.78 19.88 19.65 19.82 1,816,278 +0.04(+0.20%)
Feb 12, 2018 19.79 19.86 19.55 19.78 3,283,139 +0.03(+0.15%)
Feb 09, 2018 19.82 19.87 19.47 19.75 4,639,480 +0.03(+0.15%)
Feb 08, 2018 19.90 20.04 19.72 19.72 3,748,013 -0.20(-1.00%)
Feb 07, 2018 20.17 20.25 19.92 19.92 2,790,957 -0.27(-1.34%)
Feb 06, 2018 19.80 20.24 19.80 20.19 5,619,747 +0.09(+0.45%)
Feb 05, 2018 20.25 20.28 19.78 20.10 5,969,310 -0.24(-1.18%)
Feb 02, 2018 20.35 20.45 20.30 20.34 3,484,884 -0.06(-0.29%)
Feb 01, 2018 20.37 20.62 20.35 20.40 3,447,404 +0.01(+0.05%)
Jan 31, 2018 20.74 20.83 20.25 20.39 5,451,892 -0.31(-1.50%)
Jan 30, 2018 20.77 20.81 20.68 20.70 2,890,999 -0.10(-0.48%)
Jan 29, 2018 20.98 21.02 20.78 20.80 3,098,317 -0.25(-1.19%)
Jan 26, 2018 21.11 21.11 20.90 21.05 2,880,084 +0.06(+0.29%)
Jan 25, 2018 20.99 21.05 20.95 20.99 1,370,730 +0.00(+0.00%)
Jan 24, 2018 21.09 21.11 20.98 20.99 1,530,157 -0.06(-0.29%)
Jan 23, 2018 21.00 21.06 20.98 21.05 1,860,012 +0.03(+0.14%)
Jan 22, 2018 20.95 21.02 20.94 21.02 1,451,715 +0.09(+0.43%)
Jan 19, 2018 20.85 20.95 20.83 20.93 1,391,671 +0.06(+0.29%)
Jan 18, 2018 21.01 21.04 20.84 20.87 2,030,996 -0.16(-0.76%)
Jan 17, 2018 21.00 21.12 21.00 21.03 2,035,933 +0.06(+0.29%)
Jan 16, 2018 21.00 21.11 20.97 20.97 3,048,128 +0.03(+0.14%)
Jan 12, 2018 20.94 20.94 20.94 0 -0.16(-0.76%)
Jan 11, 2018 20.98 21.11 20.97 21.10 2,004,488 +0.13(+0.62%)
Jan 10, 2018 21.02 20.97 2,379,245 +0.06(+0.29%)
Jan 09, 2018 21.14 21.14 20.83 20.91 2,010,755 -0.17(-0.81%)
Jan 08, 2018 20.95 21.16 20.93 21.08 2,050,177 +0.16(+0.76%)
Jan 05, 2018 20.80 20.92 20.78 20.92 2,795,348 +0.12(+0.58%)
Jan 04, 2018 21.03 21.11 20.79 20.80 4,483,109 -0.25(-1.19%)
Jan 03, 2018 21.13 21.28 21.03 21.05 2,010,208 -0.14(-0.66%)
Jan 02, 2018 21.44 21.49 21.11 21.19 2,425,511 -0.16(-0.75%)
Dec 29, 2017 21.35 21.35 21.35 0 -0.08(-0.37%)
Dec 28, 2017 21.42 21.47 21.24 21.43 2,418,204 -0.36(-1.65%)
Dec 27, 2017 21.79 21.89 21.74 21.79 1,782,590 +0.00(+0.00%)
Dec 26, 2017 21.80 21.85 21.75 21.79 1,398,509 +0.06(+0.28%)
Dec 22, 2017 21.76 21.76 21.65 21.73 1,570,760 +0.00(+0.00%)
Dec 21, 2017 21.73 21.80 21.67 21.73 2,335,988 +0.09(+0.42%)
Dec 20, 2017 21.66 21.79 21.62 21.64 1,289,171 +0.05(+0.23%)
Dec 19, 2017 21.87 21.94 21.59 21.59 2,320,422 -0.26(-1.19%)
Dec 18, 2017 21.81 21.95 21.76 21.85 1,883,222 +0.05(+0.23%)
Dec 15, 2017 21.74 21.84 21.68 21.80 2,292,032 +0.13(+0.60%)
Dec 14, 2017 21.75 21.76 21.66 21.67 1,077,272 -0.05(-0.23%)
Dec 13, 2017 21.65 21.78 21.62 21.72 1,641,819 +0.05(+0.23%)
Dec 12, 2017 21.66 21.70 21.61 21.67 1,386,943 -0.01(-0.05%)
Dec 11, 2017 21.72 21.74 21.67 21.68 1,879,663 -0.04(-0.18%)
Dec 08, 2017 21.75 21.79 21.58 21.72 1,860,064 -0.01(-0.05%)
Dec 07, 2017 21.63 21.79 21.61 21.73 1,011,947 +0.09(+0.42%)
Dec 06, 2017 21.70 21.75 21.62 21.64 924,277 -0.04(-0.18%)
Dec 05, 2017 21.69 21.80 21.68 21.68 1,163,216 -0.08(-0.37%)
Dec 04, 2017 21.68 21.77 21.64 21.76 1,453,933 +0.11(+0.51%)
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.