Starwood Property Trust (NY: STWD )

21.32 -0.09 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.827 9.209 8.032 8.151 8,657,849 -0.78(-8.73%)
Mar 30, 2020 9.718 9.892 8.493 8.930 7,597,205 -0.95(-9.65%)
Mar 27, 2020 9.188 10.08 8.966 9.885 13,546,273 +0.00(+0.00%)
Mar 26, 2020 8.621 11.61 8.621 9.885 17,667,684 +2.04(+26.07%)
Mar 25, 2020 7.289 9.142 6.791 7.840 16,028,977 +1.10(+16.36%)
Mar 24, 2020 8.223 8.307 6.447 6.738 13,430,468 -0.16(-2.33%)
Mar 23, 2020 7.542 7.947 6.699 6.899 10,981,175 -1.02(-12.86%)
Mar 20, 2020 7.986 9.640 7.810 7.917 11,177,827 +0.15(+1.97%)
Mar 19, 2020 7.588 8.659 6.998 7.764 11,432,766 -0.91(-10.50%)
Mar 18, 2020 9.188 9.640 5.811 8.675 14,746,799 -2.06(-19.19%)
Mar 17, 2020 11.23 11.23 8.962 10.73 11,803,446 +0.01(+0.07%)
Mar 16, 2020 12.25 12.59 10.73 10.73 7,684,002 -3.02(-21.99%)
Mar 13, 2020 15.17 15.23 12.91 13.75 7,913,671 +0.62(+4.72%)
Mar 12, 2020 13.80 14.47 12.63 13.13 7,158,438 -2.36(-15.22%)
Mar 11, 2020 15.78 15.84 15.24 15.49 5,949,633 -0.42(-2.65%)
Mar 10, 2020 16.12 16.29 15.36 15.91 2,801,476 +0.15(+0.97%)
Mar 09, 2020 15.89 16.53 14.93 15.76 5,054,315 -1.38(-8.04%)
Mar 06, 2020 17.07 17.34 16.63 17.14 3,861,034 -0.47(-2.70%)
Mar 05, 2020 17.74 17.79 17.47 17.61 3,231,479 -0.43(-2.38%)
Mar 04, 2020 17.95 18.22 17.82 18.04 2,691,490 +0.31(+1.73%)
Mar 03, 2020 18.18 18.48 17.54 17.73 4,038,346 -0.31(-1.74%)
Mar 02, 2020 17.06 18.12 17.05 18.05 4,712,502 +1.06(+6.27%)
Feb 28, 2020 16.87 17.17 16.28 16.98 8,551,691 -0.49(-2.80%)
Feb 27, 2020 18.24 18.24 17.25 17.47 6,918,259 -1.09(-5.90%)
Feb 26, 2020 18.53 18.88 18.51 18.57 4,198,209 +0.02(+0.08%)
Feb 25, 2020 19.44 19.52 18.41 18.55 5,728,904 -1.05(-5.35%)
Feb 24, 2020 19.64 19.75 19.51 19.60 2,939,274 -0.29(-1.46%)
Feb 21, 2020 19.88 19.96 19.85 19.89 1,821,198 -0.02(-0.08%)
Feb 20, 2020 19.71 19.91 19.67 19.91 1,358,134 +0.20(+1.01%)
Feb 19, 2020 19.81 19.83 19.68 19.71 1,616,680 -0.05(-0.27%)
Feb 18, 2020 19.91 19.92 19.72 19.76 1,861,600 -0.10(-0.50%)
Feb 14, 2020 19.82 19.88 19.77 19.86 1,310,129 +0.05(+0.23%)
Feb 13, 2020 19.81 19.87 19.78 19.82 1,605,469 +0.01(+0.04%)
Feb 12, 2020 19.68 19.91 19.68 19.81 1,592,576 +0.11(+0.58%)
Feb 11, 2020 19.75 19.85 19.66 19.69 1,221,932 -0.04(-0.19%)
Feb 10, 2020 19.91 19.95 19.69 19.73 1,631,646 -0.18(-0.92%)
Feb 07, 2020 19.96 20.05 19.89 19.91 1,468,034 -0.03(-0.15%)
Feb 06, 2020 20.05 20.16 19.95 19.95 1,736,164 -0.07(-0.34%)
Feb 05, 2020 19.83 20.06 19.83 20.01 2,191,220 +0.18(+0.93%)
Feb 04, 2020 19.77 19.91 19.69 19.83 1,509,948 +0.15(+0.78%)
Feb 03, 2020 19.64 19.78 19.60 19.68 1,192,716 +0.03(+0.16%)
Jan 31, 2020 19.71 19.78 19.58 19.65 2,004,310 -0.12(-0.62%)
Jan 30, 2020 19.71 19.81 19.68 19.77 1,734,846 +0.00(+0.00%)
Jan 29, 2020 19.52 19.77 19.48 19.77 1,892,118 +0.34(+1.77%)
Jan 28, 2020 19.32 19.46 19.26 19.42 1,873,717 +0.08(+0.44%)
Jan 27, 2020 19.33 19.42 19.28 19.34 1,954,439 -0.20(-1.02%)
Jan 24, 2020 19.62 19.62 19.43 19.54 1,179,129 -0.08(-0.39%)
Jan 23, 2020 19.52 19.65 19.46 19.62 1,347,197 +0.04(+0.20%)
Jan 22, 2020 19.53 19.60 19.51 19.58 1,424,217 +0.10(+0.51%)
Jan 21, 2020 19.42 19.54 19.42 19.48 1,276,050 +0.03(+0.16%)
Jan 17, 2020 19.42 19.46 19.33 19.45 1,261,673 +0.04(+0.20%)
Jan 16, 2020 19.35 19.42 19.29 19.41 1,403,314 +0.13(+0.67%)
Jan 15, 2020 19.29 19.36 19.19 19.28 1,674,989 +0.10(+0.52%)
Jan 14, 2020 19.06 19.18 19.03 19.18 2,010,385 +0.13(+0.68%)
Jan 13, 2020 19.00 19.06 18.97 19.05 1,810,360 +0.08(+0.44%)
Jan 10, 2020 18.90 18.97 18.88 18.97 1,195,063 +0.08(+0.41%)
Jan 09, 2020 18.91 18.99 18.84 18.89 1,934,456 +0.01(+0.04%)
Jan 08, 2020 18.95 19.01 18.88 18.88 1,277,721 -0.08(-0.40%)
Jan 07, 2020 18.95 18.99 18.89 18.96 1,491,042 -0.01(-0.04%)
Jan 06, 2020 18.99 19.02 18.90 18.97 1,593,624 -0.05(-0.28%)
Jan 03, 2020 18.84 19.06 18.84 19.02 1,469,470 +0.11(+0.61%)
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.