Starwood Property Trust (NY: STWD )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.89 23.35 22.77 23.08 3,546,303 +0.40(+1.77%)
Mar 30, 2022 23.10 23.15 22.66 22.68 2,269,644 -0.52(-2.22%)
Mar 29, 2022 22.78 23.22 22.78 23.20 3,019,776 +0.61(+2.70%)
Mar 28, 2022 22.65 22.65 22.41 22.59 2,772,983 -0.03(-0.12%)
Mar 25, 2022 22.39 22.62 22.37 22.62 1,475,687 +0.22(+1.00%)
Mar 24, 2022 22.38 22.41 22.23 22.39 1,410,165 +0.09(+0.42%)
Mar 23, 2022 22.48 22.62 22.20 22.30 1,901,523 -0.20(-0.87%)
Mar 22, 2022 22.32 22.60 22.27 22.49 2,549,065 +0.37(+1.69%)
Mar 21, 2022 22.39 22.46 22.03 22.12 1,795,989 -0.25(-1.13%)
Mar 18, 2022 22.05 22.40 22.02 22.37 3,079,769 +0.16(+0.72%)
Mar 17, 2022 21.87 22.21 21.78 22.21 2,214,697 +0.23(+1.07%)
Mar 16, 2022 21.84 22.10 21.54 21.98 2,714,940 +0.27(+1.25%)
Mar 15, 2022 21.42 21.75 21.31 21.71 2,481,676 +0.40(+1.89%)
Mar 14, 2022 21.57 21.77 21.18 21.31 2,872,745 -0.22(-1.00%)
Mar 11, 2022 21.70 21.74 21.50 21.52 1,384,153 -0.02(-0.09%)
Mar 10, 2022 21.24 21.58 21.54 1,886,554 +0.07(+0.35%)
Mar 09, 2022 21.54 21.78 21.46 21.46 2,163,692 +0.32(+1.51%)
Mar 08, 2022 21.04 21.56 20.95 21.15 3,249,379 +0.17(+0.80%)
Mar 07, 2022 21.75 21.82 20.97 20.98 3,409,916 -0.92(-4.19%)
Mar 04, 2022 21.86 21.94 21.66 21.90 2,400,728 -0.20(-0.89%)
Mar 03, 2022 22.40 22.48 21.99 22.09 2,331,268 -0.28(-1.26%)
Mar 02, 2022 21.96 22.42 21.93 22.37 2,246,009 +0.60(+2.75%)
Mar 01, 2022 22.23 22.28 21.63 21.77 3,227,895 -0.55(-2.47%)
Feb 28, 2022 22.30 22.50 21.92 22.33 2,909,036 -0.10(-0.46%)
Feb 25, 2022 22.37 22.54 22.08 22.43 2,881,343 +0.44(+2.00%)
Feb 24, 2022 21.07 22.11 21.02 21.99 3,704,742 +0.21(+0.95%)
Feb 23, 2022 22.49 22.60 21.78 21.78 3,873,591 -0.61(-2.72%)
Feb 22, 2022 22.59 22.70 22.12 22.39 3,273,438 -0.36(-1.56%)
Feb 18, 2022 22.75 0 +0.00(+0.00%)
Feb 17, 2022 23.18 23.18 22.70 22.75 1,700,781 -0.48(-2.06%)
Feb 16, 2022 23.16 23.34 23.01 23.23 1,708,301 +0.06(+0.24%)
Feb 15, 2022 22.81 23.18 22.81 23.17 1,967,544 +0.52(+2.32%)
Feb 14, 2022 22.72 22.82 22.43 22.64 2,441,205 -0.07(-0.33%)
Feb 11, 2022 22.96 23.23 22.54 22.72 2,373,294 -0.23(-1.02%)
Feb 10, 2022 23.21 23.47 22.89 22.95 2,031,594 -0.36(-1.53%)
Feb 09, 2022 23.24 23.41 23.20 23.31 2,052,022 +0.21(+0.89%)
Feb 08, 2022 23.20 23.27 23.02 23.10 2,101,556 -0.01(-0.04%)
Feb 07, 2022 22.94 23.19 22.84 23.11 1,635,513 +0.24(+1.06%)
Feb 04, 2022 22.81 23.05 22.57 22.87 1,906,792 +0.01(+0.04%)
Feb 03, 2022 23.06 22.85 22.86 1,641,356 -0.34(-1.45%)
Feb 02, 2022 23.35 23.44 23.03 23.20 1,808,476 -0.12(-0.52%)
Feb 01, 2022 23.27 23.36 22.93 23.32 2,079,142 +0.14(+0.61%)
Jan 31, 2022 22.57 23.19 23.18 1,906,580 +0.64(+2.82%)
Jan 28, 2022 22.48 22.57 22.08 22.54 2,844,369 +0.05(+0.21%)
Jan 27, 2022 22.84 23.12 22.32 22.49 2,020,692 -0.19(-0.83%)
Jan 26, 2022 22.94 23.15 22.48 22.68 2,510,776 +0.11(+0.50%)
Jan 25, 2022 22.03 22.70 21.92 22.57 2,628,256 +0.09(+0.42%)
Jan 24, 2022 22.05 22.57 21.56 22.48 5,395,416 -0.05(-0.21%)
Jan 21, 2022 22.71 22.79 22.38 22.52 4,786,027 -0.35(-1.52%)
Jan 20, 2022 23.19 23.47 22.86 22.87 1,885,056 -0.25(-1.09%)
Jan 19, 2022 23.65 23.67 23.11 23.12 3,265,327 -0.46(-1.95%)
Jan 18, 2022 23.69 23.80 23.52 23.58 2,398,941 -0.17(-0.71%)
Jan 14, 2022 23.75 0 -0.04(-0.16%)
Jan 13, 2022 23.87 24.06 23.75 23.79 3,079,043 -0.04(-0.16%)
Jan 12, 2022 23.80 23.93 23.61 23.82 2,065,176 +0.01(+0.04%)
Jan 11, 2022 23.39 23.82 23.38 23.82 2,498,774 +0.49(+2.09%)
Jan 10, 2022 23.18 23.36 23.05 23.33 2,420,908 +0.04(+0.16%)
Jan 07, 2022 23.46 23.53 23.28 23.29 1,839,197 -0.09(-0.40%)
Jan 06, 2022 23.46 23.63 23.23 23.38 2,709,352 +0.11(+0.48%)
Jan 05, 2022 23.45 23.73 23.26 23.27 4,753,653 -0.11(-0.48%)
Jan 04, 2022 23.32 23.52 23.22 23.38 2,392,458 +0.22(+0.93%)
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.