Starwood Property Trust (NY: STWD )

25.99 USD +0.04 (+0.15%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.88 21.89 21.68 21.71 1,536,478 -0.16(-0.73%)
May 30, 2018 21.90 21.94 21.81 21.87 2,110,915 +0.00(+0.00%)
May 29, 2018 21.75 21.87 21.69 21.87 1,785,834 +0.10(+0.46%)
May 25, 2018 21.77 21.77 21.77 0 -0.04(-0.18%)
May 24, 2018 21.82 21.83 21.74 21.81 1,322,572 -0.01(-0.05%)
May 23, 2018 21.78 21.83 21.73 21.82 880,559 +0.04(+0.18%)
May 22, 2018 21.70 21.83 21.63 21.78 1,298,646 +0.08(+0.37%)
May 21, 2018 21.56 21.72 21.47 21.70 1,692,549 +0.13(+0.60%)
May 18, 2018 21.49 21.58 21.42 21.57 1,572,770 +0.12(+0.56%)
May 17, 2018 21.53 21.54 21.41 21.45 1,187,887 -0.06(-0.28%)
May 16, 2018 21.49 21.60 21.45 21.51 1,296,132 +0.01(+0.05%)
May 15, 2018 21.47 21.54 21.37 21.50 1,348,692 -0.04(-0.19%)
May 14, 2018 21.54 21.58 21.46 21.54 1,399,789 +0.03(+0.14%)
May 11, 2018 21.52 21.54 21.42 21.51 1,164,884 +0.01(+0.05%)
May 10, 2018 21.44 21.52 21.41 21.50 1,430,080 +0.10(+0.47%)
May 09, 2018 21.40 21.43 21.25 21.40 1,166,751 +0.02(+0.09%)
May 08, 2018 21.43 21.48 21.32 21.38 1,951,061 -0.02(-0.09%)
May 07, 2018 21.44 21.44 21.25 21.40 1,927,631 -0.01(-0.05%)
May 04, 2018 21.06 21.43 21.02 21.41 2,375,208 +0.45(+2.15%)
May 03, 2018 20.80 21.03 20.71 20.96 1,973,534 +0.13(+0.62%)
May 02, 2018 20.93 20.97 20.80 20.83 1,608,540 -0.10(-0.48%)
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.