Starwood Property Trust (NY: STWD )

21.01 -0.31 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.81 22.96 22.68 22.76 1,699,551 -0.07(-0.33%)
Dec 30, 2021 22.88 23.13 22.80 22.83 1,800,930 +0.02(+0.08%)
Dec 29, 2021 22.80 22.87 22.63 22.81 2,850,204 +0.03(+0.12%)
Dec 28, 2021 22.95 23.11 22.75 22.79 1,958,659 -0.17(-0.72%)
Dec 27, 2021 22.84 22.96 22.63 22.95 3,022,228 +0.16(+0.69%)
Dec 23, 2021 22.68 22.96 22.65 22.79 2,671,479 +0.27(+1.18%)
Dec 22, 2021 22.43 22.69 22.39 22.53 2,684,491 +0.10(+0.45%)
Dec 21, 2021 21.32 22.52 21.30 22.43 6,487,776 +1.55(+7.44%)
Dec 20, 2021 21.08 21.12 20.57 20.88 5,102,935 -0.51(-2.40%)
Dec 17, 2021 21.44 21.60 21.07 21.39 6,608,010 -0.09(-0.43%)
Dec 16, 2021 21.86 21.95 21.33 21.48 3,456,123 -0.19(-0.89%)
Dec 15, 2021 21.49 21.73 21.13 21.67 4,492,833 +0.38(+1.77%)
Dec 14, 2021 21.86 22.01 21.26 21.30 5,841,198 -0.66(-3.01%)
Dec 13, 2021 22.53 22.58 21.90 21.96 3,900,044 -0.60(-2.65%)
Dec 10, 2021 22.86 22.92 22.53 22.56 5,758,024 -0.23(-1.01%)
Dec 09, 2021 22.84 22.96 22.65 22.79 3,484,467 +0.02(+0.08%)
Dec 08, 2021 22.83 22.94 22.71 22.77 16,564,483 -0.85(-3.62%)
Dec 07, 2021 23.52 23.83 23.47 23.62 2,213,374 +0.26(+1.10%)
Dec 06, 2021 23.26 23.63 23.13 23.36 2,792,347 +0.32(+1.39%)
Dec 03, 2021 23.55 23.57 22.94 23.04 2,291,052 -0.44(-1.88%)
Dec 02, 2021 22.96 23.62 22.88 23.48 2,510,836 +0.69(+3.02%)
Dec 01, 2021 23.16 23.61 22.79 22.79 3,642,802 -0.13(-0.56%)
Nov 30, 2021 23.37 23.41 22.81 22.92 3,198,751 -0.68(-2.88%)
Nov 29, 2021 23.75 23.81 23.40 23.60 1,586,885 +0.03(+0.12%)
Nov 26, 2021 23.77 23.82 23.21 23.58 1,616,979 -0.54(-2.25%)
Nov 24, 2021 24.06 24.19 23.97 24.12 952,703 +0.05(+0.19%)
Nov 23, 2021 24.07 24.14 23.87 24.07 1,392,972 +0.08(+0.34%)
Nov 22, 2021 24.06 24.15 23.85 23.99 1,573,685 +0.19(+0.81%)
Nov 19, 2021 23.46 23.83 23.32 23.80 2,126,933 +0.17(+0.70%)
Nov 18, 2021 23.72 23.64 23.55 23.63 1,487,504 -0.10(-0.43%)
Nov 17, 2021 23.89 23.89 23.51 23.73 2,144,787 -0.19(-0.81%)
Nov 16, 2021 24.03 24.11 23.81 23.92 1,812,091 -0.14(-0.57%)
Nov 15, 2021 24.02 24.17 23.94 24.06 2,719,718 +0.09(+0.38%)
Nov 12, 2021 24.06 24.11 23.93 23.97 1,261,238 -0.12(-0.50%)
Nov 11, 2021 24.06 24.18 24.00 24.09 1,318,440 +0.13(+0.54%)
Nov 10, 2021 23.97 23.96 2,552,841 +0.05(+0.19%)
Nov 09, 2021 23.69 23.99 23.47 23.92 1,516,509 +0.08(+0.35%)
Nov 08, 2021 23.96 24.09 23.72 23.83 1,601,285 -0.08(-0.35%)
Nov 05, 2021 23.81 24.02 23.79 23.92 2,194,254 +0.28(+1.17%)
Nov 04, 2021 23.66 23.77 23.45 23.64 1,190,903 +0.01(+0.04%)
Nov 03, 2021 23.36 23.80 23.29 23.63 1,534,148 +0.28(+1.22%)
Nov 02, 2021 23.70 23.70 23.20 23.35 1,394,527 -0.42(-1.78%)
Nov 01, 2021 23.50 23.77 23.38 23.77 1,606,674 +0.38(+1.61%)
Oct 29, 2021 23.37 23.59 23.27 23.39 1,493,616 +0.00(+0.00%)
Oct 28, 2021 23.29 23.40 23.11 23.39 1,299,892 +0.16(+0.67%)
Oct 27, 2021 23.60 23.58 23.21 23.24 1,726,534 -0.36(-1.52%)
Oct 26, 2021 23.73 23.58 23.59 1,154,851 -0.09(-0.39%)
Oct 25, 2021 23.74 23.84 23.65 23.69 949,379 -0.01(-0.04%)
Oct 22, 2021 23.81 23.87 23.64 23.69 832,077 -0.06(-0.27%)
Oct 21, 2021 23.72 23.88 23.68 23.76 1,400,667 +0.10(+0.43%)
Oct 20, 2021 23.52 23.82 23.47 23.66 1,516,812 +0.16(+0.66%)
Oct 19, 2021 23.59 23.61 23.37 23.50 1,161,267 +0.05(+0.20%)
Oct 18, 2021 23.33 23.65 23.24 23.46 1,670,942 +0.03(+0.12%)
Oct 15, 2021 23.55 23.77 23.40 23.43 1,837,701 +0.05(+0.20%)
Oct 14, 2021 23.42 23.56 23.25 23.38 2,278,017 +0.08(+0.35%)
Oct 13, 2021 23.12 23.41 23.04 23.30 1,957,325 +0.17(+0.75%)
Oct 12, 2021 22.96 23.32 22.83 23.13 1,819,471 +0.30(+1.33%)
Oct 11, 2021 22.96 23.08 22.80 22.82 912,040 -0.09(-0.40%)
Oct 08, 2021 22.82 23.04 22.79 22.91 887,689 +0.06(+0.24%)
Oct 07, 2021 22.87 23.03 22.77 22.86 1,274,981 +0.09(+0.40%)
Oct 06, 2021 22.66 22.78 22.36 22.77 1,363,087 -0.06(-0.24%)
Oct 05, 2021 22.80 22.95 22.61 22.82 1,614,397 +0.05(+0.20%)
Oct 04, 2021 22.96 23.24 22.76 22.78 1,485,429 -0.21(-0.92%)
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.