Starwood Property Trust (NY: STWD )

25.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.