Starwood Property Trust (NY: STWD )

25.51 USD +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.61 21.82 21.47 21.72 2,264,087 +0.13(+0.60%)
Oct 30, 2018 21.47 21.69 21.43 21.59 2,141,296 +0.16(+0.75%)
Oct 29, 2018 21.54 21.75 21.40 21.43 2,125,542 -0.02(-0.09%)
Oct 26, 2018 21.62 21.67 21.18 21.45 2,104,800 -0.17(-0.79%)
Oct 25, 2018 21.65 21.78 21.52 21.62 1,873,638 +0.04(+0.19%)
Oct 24, 2018 21.30 21.69 21.27 21.58 3,650,479 +0.25(+1.17%)
Oct 23, 2018 21.50 21.53 21.17 21.33 2,782,392 -0.25(-1.16%)
Oct 22, 2018 21.74 21.80 21.55 21.58 2,156,175 -0.07(-0.32%)
Oct 19, 2018 21.66 21.77 21.60 21.65 1,851,900 -0.01(-0.05%)
Oct 18, 2018 21.82 21.85 21.61 21.66 1,377,072 -0.14(-0.64%)
Oct 17, 2018 21.69 21.81 21.66 21.80 1,849,011 +0.07(+0.32%)
Oct 16, 2018 21.60 21.80 21.48 21.73 2,335,405 +0.18(+0.84%)
Oct 15, 2018 21.43 21.71 21.34 21.55 2,558,451 +0.23(+1.08%)
Oct 12, 2018 21.57 21.61 21.18 21.32 4,027,700 +0.16(+0.76%)
Oct 11, 2018 21.23 21.37 21.07 21.16 5,126,497 +0.23(+1.10%)
Oct 10, 2018 21.30 21.44 20.93 20.93 1,699,977 -0.41(-1.92%)
Oct 09, 2018 21.35 21.42 21.19 21.34 1,452,713 +0.06(+0.28%)
Oct 08, 2018 21.05 21.30 21.00 21.28 1,802,385 +0.20(+0.95%)
Oct 05, 2018 21.31 21.34 21.03 21.08 2,238,100 -0.19(-0.89%)
Oct 04, 2018 21.30 21.36 21.10 21.27 1,549,172 -0.06(-0.28%)
Oct 03, 2018 21.47 21.56 21.30 21.33 1,623,626 -0.08(-0.37%)
Oct 02, 2018 21.36 21.48 21.30 21.41 1,456,805 +0.08(+0.38%)
Oct 01, 2018 21.53 21.54 21.33 21.33 1,686,664 -0.19(-0.88%)
Sep 28, 2018 21.38 21.57 21.35 21.52 1,647,700 +0.15(+0.70%)
Sep 27, 2018 21.30 21.42 21.16 21.37 2,032,898 -0.24(-1.11%)
Sep 26, 2018 21.85 21.85 21.59 21.61 2,592,518 -0.19(-0.87%)
Sep 25, 2018 22.00 22.00 21.76 21.80 3,292,189 -0.08(-0.37%)
Sep 24, 2018 22.00 22.02 21.78 21.88 2,085,744 +0.00(+0.00%)
Sep 21, 2018 21.90 21.90 21.73 21.88 3,018,700 +0.13(+0.60%)
Sep 20, 2018 21.77 21.88 21.57 21.75 2,694,183 -0.03(-0.14%)
Sep 19, 2018 22.04 22.12 21.75 21.78 2,465,778 -0.24(-1.09%)
Sep 18, 2018 22.23 22.23 21.98 22.02 2,698,082 -0.23(-1.03%)
Sep 17, 2018 22.34 22.34 22.17 22.25 1,780,741 -0.06(-0.27%)
Sep 14, 2018 22.43 22.44 22.30 22.31 1,349,600 -0.11(-0.49%)
Sep 13, 2018 22.32 22.45 22.26 22.42 1,914,548 +0.17(+0.76%)
Sep 12, 2018 22.37 22.38 22.21 22.25 1,156,053 -0.14(-0.63%)
Sep 11, 2018 22.47 22.49 22.38 22.39 1,585,840 -0.05(-0.22%)
Sep 10, 2018 22.39 22.59 22.39 22.44 1,196,966 +0.11(+0.49%)
Sep 07, 2018 22.53 22.60 22.32 22.33 1,061,100 -0.20(-0.89%)
Sep 06, 2018 22.44 22.64 22.42 22.53 2,004,965 +0.15(+0.67%)
Sep 05, 2018 22.22 22.41 22.17 22.38 2,002,761 +0.20(+0.90%)
Sep 04, 2018 22.03 22.24 22.03 22.18 2,654,692 +0.15(+0.68%)
Aug 31, 2018 22.03 22.03 22.03 0 -0.02(-0.09%)
Aug 30, 2018 22.06 22.12 22.01 22.05 1,317,400 +0.02(+0.09%)
Aug 29, 2018 22.02 22.07 21.96 22.03 1,401,270 +0.04(+0.18%)
Aug 28, 2018 22.00 22.05 21.92 21.99 2,052,953 +0.03(+0.14%)
Aug 27, 2018 21.96 22.01 21.91 21.96 1,392,542 +0.02(+0.09%)
Aug 24, 2018 22.03 22.05 21.92 21.94 824,800 -0.08(-0.36%)
Aug 23, 2018 22.04 22.11 22.02 22.02 1,703,220 +0.00(+0.00%)
Aug 22, 2018 22.18 22.20 22.01 22.02 1,878,335 -0.15(-0.68%)
Aug 21, 2018 22.06 22.20 22.06 22.17 1,060,154 +0.15(+0.68%)
Aug 20, 2018 22.00 22.12 21.98 22.02 1,358,993 +0.04(+0.18%)
Aug 17, 2018 21.91 22.06 21.86 21.98 2,001,200 +0.14(+0.64%)
Aug 16, 2018 21.73 21.89 21.70 21.84 2,510,192 +0.16(+0.74%)
Aug 15, 2018 21.62 21.76 21.62 21.68 1,680,607 +0.03(+0.14%)
Aug 14, 2018 21.65 21.70 21.63 21.65 1,316,298 +0.03(+0.14%)
Aug 13, 2018 21.65 21.73 21.61 21.62 1,669,097 -0.04(-0.18%)
Aug 10, 2018 21.79 21.99 21.66 21.66 2,275,800 -0.12(-0.55%)
Aug 09, 2018 21.75 21.82 21.60 21.78 2,889,721 +0.15(+0.69%)
Aug 08, 2018 22.15 22.25 21.06 21.63 6,277,697 -0.82(-3.65%)
Aug 07, 2018 22.81 22.81 22.45 22.45 2,543,175 -0.35(-1.54%)
Aug 06, 2018 22.79 22.85 22.72 22.80 2,181,600 +0.01(+0.04%)
Aug 03, 2018 22.86 22.91 22.75 22.79 1,799,900 -0.07(-0.31%)
Aug 02, 2018 22.90 23.04 22.85 22.86 2,413,427 -0.04(-0.17%)
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.