Starwood Property Trust (NY: STWD )

25.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 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%)
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.