Starwood Property Trust (NY: STWD )

25.29 USD -0.43 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.95 22.03 21.70 21.71 2,804,857 -0.25(-1.14%)
Jun 28, 2018 21.79 21.99 21.75 21.96 1,699,281 -0.28(-1.26%)
Jun 27, 2018 22.36 22.39 22.23 22.24 1,368,470 -0.12(-0.54%)
Jun 26, 2018 22.38 22.48 22.29 22.36 1,738,625 -0.05(-0.22%)
Jun 25, 2018 22.47 22.50 22.34 22.41 1,689,883 -0.02(-0.09%)
Jun 22, 2018 22.49 22.55 22.40 22.43 1,860,898 -0.04(-0.18%)
Jun 21, 2018 22.48 22.52 22.38 22.47 1,386,192 +0.02(+0.09%)
Jun 20, 2018 22.42 22.49 22.26 22.45 1,580,716 +0.03(+0.13%)
Jun 19, 2018 22.35 22.44 22.26 22.42 1,445,072 +0.05(+0.22%)
Jun 18, 2018 22.09 22.39 22.09 22.37 1,741,421 +0.25(+1.13%)
Jun 15, 2018 22.25 22.10 22.12 1,972,913 -0.15(-0.67%)
Jun 14, 2018 22.17 22.29 22.14 22.27 1,300,233 +0.16(+0.72%)
Jun 13, 2018 22.19 22.20 22.06 22.11 1,409,314 -0.03(-0.14%)
Jun 12, 2018 22.23 22.23 22.12 22.14 1,468,074 -0.09(-0.40%)
Jun 11, 2018 22.25 22.28 22.19 22.23 1,323,666 -0.01(-0.04%)
Jun 08, 2018 22.13 22.24 22.12 22.24 1,492,707 +0.12(+0.54%)
Jun 07, 2018 22.00 22.17 21.94 22.12 2,822,446 +0.13(+0.59%)
Jun 06, 2018 21.99 21.99 1,455,189 +0.10(+0.46%)
Jun 05, 2018 21.88 21.90 21.79 21.89 1,202,892 +0.04(+0.18%)
Jun 04, 2018 21.80 21.86 21.74 21.85 1,012,058 +0.08(+0.37%)
Jun 01, 2018 21.81 21.89 21.66 21.77 1,257,466 +0.06(+0.28%)
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%)
May 01, 2018 20.94 20.95 20.79 20.93 1,073,258 -0.03(-0.14%)
Apr 30, 2018 21.07 21.09 20.94 20.96 1,241,992 -0.05(-0.24%)
Apr 27, 2018 20.96 21.06 20.93 21.01 1,136,922 +0.07(+0.33%)
Apr 26, 2018 20.87 21.02 20.83 20.94 1,246,628 +0.11(+0.53%)
Apr 25, 2018 20.75 20.86 20.66 20.83 1,206,583 +0.03(+0.14%)
Apr 24, 2018 20.75 20.93 20.68 20.80 1,394,973 +0.08(+0.39%)
Apr 23, 2018 20.70 20.82 20.64 20.72 1,418,717 +0.05(+0.24%)
Apr 20, 2018 20.79 20.84 20.62 20.67 1,733,031 -0.10(-0.48%)
Apr 19, 2018 20.85 20.90 20.70 20.77 1,221,013 -0.11(-0.53%)
Apr 18, 2018 20.95 21.08 20.86 20.88 1,117,858 -0.05(-0.24%)
Apr 17, 2018 20.91 20.95 20.80 20.93 2,192,124 +0.04(+0.19%)
Apr 16, 2018 20.88 20.97 20.81 20.89 1,581,018 +0.09(+0.43%)
Apr 13, 2018 20.90 20.99 20.73 20.80 1,611,343 -0.11(-0.53%)
Apr 12, 2018 21.08 21.09 20.91 20.91 1,161,832 -0.14(-0.67%)
Apr 11, 2018 21.01 21.07 20.93 21.05 1,223,594 +0.07(+0.33%)
Apr 10, 2018 21.05 21.07 20.95 20.98 2,027,658 +0.01(+0.05%)
Apr 09, 2018 21.05 21.09 20.95 20.97 1,929,805 +0.00(+0.00%)
Apr 06, 2018 20.96 21.12 20.92 20.97 1,659,819 +0.02(+0.10%)
Apr 05, 2018 21.06 21.09 20.93 20.95 2,376,980 -0.12(-0.57%)
Apr 04, 2018 20.78 21.16 20.77 21.07 1,965,007 +0.17(+0.81%)
Apr 03, 2018 20.86 20.95 20.75 20.90 1,436,174 +0.13(+0.63%)
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.