Starwood Property Trust (NY: STWD )

25.86 USD +0.06 (+0.25%)
Streaming Delayed Price Updated: 1:27 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.96 20.01 19.45 19.71 3,403,900 -0.25(-1.25%)
Dec 28, 2018 20.00 20.17 19.84 19.96 2,890,200 -0.43(-2.11%)
Dec 27, 2018 20.10 20.40 19.77 20.39 3,275,849 +0.09(+0.44%)
Dec 26, 2018 19.32 20.36 19.32 20.30 4,324,913 +0.94(+4.86%)
Dec 24, 2018 19.85 19.89 19.16 19.36 2,676,500 -0.49(-2.47%)
Dec 21, 2018 20.10 20.56 19.85 19.85 5,906,900 -0.13(-0.65%)
Dec 20, 2018 21.22 21.27 19.82 19.98 5,897,900 -1.20(-5.67%)
Dec 19, 2018 21.50 21.56 21.15 21.18 2,334,121 -0.30(-1.40%)
Dec 18, 2018 21.19 21.57 21.19 21.48 3,015,522 +0.39(+1.85%)
Dec 17, 2018 21.86 22.02 21.07 21.09 3,814,697 -0.73(-3.35%)
Dec 14, 2018 22.00 22.10 21.81 21.82 2,695,700 -0.18(-0.82%)
Dec 13, 2018 22.06 22.22 21.96 22.00 1,883,260 -0.05(-0.23%)
Dec 12, 2018 22.25 22.31 22.04 22.05 1,805,864 -0.19(-0.85%)
Dec 11, 2018 22.47 22.49 22.23 22.24 2,241,473 -0.05(-0.22%)
Dec 10, 2018 22.41 22.49 22.09 22.29 2,382,756 -0.06(-0.27%)
Dec 07, 2018 22.40 22.48 22.24 22.35 2,474,700 -0.07(-0.31%)
Dec 06, 2018 22.30 22.42 22.08 22.42 3,215,303 +0.10(+0.45%)
Dec 04, 2018 22.54 22.65 22.31 22.32 2,176,100 -0.22(-0.98%)
Dec 03, 2018 22.62 22.62 22.35 22.54 2,069,955 +0.17(+0.76%)
Nov 30, 2018 22.45 22.54 22.20 22.37 4,512,800 -0.24(-1.06%)
Nov 29, 2018 22.42 22.70 22.39 22.61 2,196,676 +0.10(+0.44%)
Nov 28, 2018 22.26 22.62 22.25 22.51 2,376,689 +0.24(+1.08%)
Nov 27, 2018 22.11 22.28 22.05 22.27 1,610,053 +0.16(+0.72%)
Nov 26, 2018 22.04 22.12 21.96 22.11 1,951,480 +0.19(+0.87%)
Nov 23, 2018 21.92 21.99 21.83 21.92 782,100 +0.00(+0.00%)
Nov 21, 2018 21.92 21.92 21.92 0 -0.14(-0.63%)
Nov 20, 2018 22.00 22.12 21.88 22.06 2,160,094 -0.02(-0.09%)
Nov 19, 2018 22.28 22.42 22.03 22.08 2,678,233 -0.15(-0.67%)
Nov 16, 2018 21.90 22.24 21.78 22.23 2,575,800 +0.30(+1.37%)
Nov 15, 2018 21.88 21.94 21.70 21.93 1,346,239 -0.04(-0.18%)
Nov 14, 2018 22.07 22.12 21.91 21.97 1,317,613 -0.07(-0.32%)
Nov 13, 2018 22.00 22.20 21.98 22.04 2,121,297 +0.08(+0.36%)
Nov 12, 2018 22.05 22.15 21.94 21.96 1,390,104 -0.05(-0.23%)
Nov 09, 2018 21.60 22.09 21.19 22.01 2,173,600 +0.28(+1.29%)
Nov 08, 2018 21.80 21.82 21.69 21.73 1,415,230 -0.07(-0.32%)
Nov 07, 2018 21.76 21.82 21.59 21.80 1,538,864 +0.08(+0.37%)
Nov 06, 2018 21.63 21.76 21.55 21.72 1,154,415 +0.07(+0.32%)
Nov 05, 2018 21.71 21.76 21.57 21.65 1,446,441 +0.07(+0.32%)
Nov 02, 2018 21.65 21.68 21.43 21.58 1,091,500 +0.03(+0.14%)
Nov 01, 2018 21.74 21.76 21.46 21.55 1,360,881 -0.17(-0.78%)
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%)
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.