Starwood Property Trust (NY: STWD )

25.97 USD +0.23 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.65 22.98 22.17 22.84 4,967,886 +0.14(+0.62%)
Jul 30, 2018 22.53 22.73 22.50 22.70 3,038,095 +0.19(+0.84%)
Jul 27, 2018 22.44 22.57 22.35 22.51 2,254,500 +0.11(+0.49%)
Jul 26, 2018 22.19 22.43 22.19 22.40 2,206,360 +0.21(+0.95%)
Jul 25, 2018 22.26 22.31 22.17 22.19 1,659,699 -0.06(-0.27%)
Jul 24, 2018 22.26 22.28 22.15 22.25 1,478,861 -0.03(-0.13%)
Jul 23, 2018 22.28 22.32 22.21 22.28 706,249 +0.01(+0.04%)
Jul 20, 2018 22.27 22.30 22.16 22.27 985,222 +0.00(+0.00%)
Jul 19, 2018 22.07 22.31 22.05 22.27 1,328,674 +0.16(+0.72%)
Jul 18, 2018 22.15 22.15 22.01 22.11 1,481,651 -0.06(-0.27%)
Jul 17, 2018 22.27 22.31 22.13 22.17 1,610,115 -0.09(-0.40%)
Jul 16, 2018 22.25 22.31 22.21 22.26 2,365,409 +0.01(+0.04%)
Jul 13, 2018 22.34 22.35 22.19 22.25 1,480,967 -0.05(-0.22%)
Jul 12, 2018 22.39 22.39 22.23 22.30 1,702,833 -0.04(-0.18%)
Jul 11, 2018 22.30 22.42 22.25 22.34 3,150,617 +0.04(+0.18%)
Jul 10, 2018 22.33 22.33 22.20 22.30 1,570,886 +0.06(+0.27%)
Jul 09, 2018 22.32 22.34 22.20 22.24 1,894,650 -0.08(-0.36%)
Jul 06, 2018 22.13 22.36 22.09 22.32 1,879,093 +0.19(+0.86%)
Jul 05, 2018 21.91 22.13 21.85 22.13 2,023,388 +0.27(+1.24%)
Jul 03, 2018 21.86 21.86 21.86 0 +0.09(+0.41%)
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.