Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.70 21.76 21.61 21.72 1,731,147 +0.00(+0.00%)
Sep 28, 2017 21.67 21.74 21.53 21.72 1,911,076 -0.40(-1.81%)
Sep 27, 2017 22.12 2,578,619 +0.00(+0.00%)
Sep 26, 2017 22.13 22.21 22.10 22.12 1,433,170 +0.00(+0.00%)
Sep 25, 2017 22.02 22.16 21.96 22.12 1,987,472 +0.16(+0.73%)
Sep 22, 2017 21.96 22.02 21.89 21.96 1,254,896 +0.06(+0.27%)
Sep 21, 2017 22.00 22.04 21.83 21.90 1,011,773 -0.10(-0.45%)
Sep 20, 2017 22.04 22.07 21.93 22.00 1,124,191 +0.04(+0.18%)
Sep 19, 2017 21.86 21.98 21.86 21.96 1,498,829 +0.10(+0.46%)
Sep 18, 2017 21.92 21.96 21.82 21.86 1,433,601 -0.01(-0.05%)
Sep 15, 2017 21.65 21.96 21.65 21.87 3,088,429 +0.20(+0.92%)
Sep 14, 2017 21.93 21.95 21.63 21.67 3,073,040 -0.26(-1.19%)
Sep 13, 2017 22.00 22.04 21.90 21.93 1,753,603 -0.07(-0.32%)
Sep 12, 2017 22.07 22.12 22.00 22.00 1,748,125 -0.06(-0.27%)
Sep 11, 2017 22.03 22.11 21.96 22.06 1,573,517 +0.09(+0.41%)
Sep 08, 2017 22.02 22.06 21.93 21.97 1,427,028 -0.07(-0.32%)
Sep 07, 2017 22.13 22.14 22.03 22.04 921,389 -0.03(-0.14%)
Sep 06, 2017 22.00 22.18 22.00 22.07 966,943 +0.07(+0.32%)
Sep 05, 2017 22.30 22.31 22.00 22.00 1,172,865 -0.26(-1.17%)
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.