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 (%)
Oct 31, 2022 20.66 20.81 20.51 20.66 1,748,963 -0.16(-0.77%)
Oct 28, 2022 20.17 20.87 20.13 20.82 2,447,671 +0.61(+3.02%)
Oct 27, 2022 20.50 20.75 20.16 20.21 3,103,538 -0.07(-0.35%)
Oct 26, 2022 20.19 20.55 20.09 20.28 4,519,088 +0.15(+0.75%)
Oct 25, 2022 19.19 20.13 19.11 20.13 3,302,593 +1.02(+5.34%)
Oct 24, 2022 19.39 19.42 18.97 19.11 3,278,060 -0.10(-0.52%)
Oct 21, 2022 18.98 19.21 18.81 19.21 2,617,512 +0.23(+1.21%)
Oct 20, 2022 19.25 19.45 18.95 18.98 1,991,302 -0.21(-1.09%)
Oct 19, 2022 19.34 19.47 19.15 19.19 2,807,511 -0.41(-2.09%)
Oct 18, 2022 19.61 19.76 19.40 19.60 3,055,627 +0.39(+2.03%)
Oct 17, 2022 19.13 19.47 19.04 19.21 3,164,579 +0.38(+2.02%)
Oct 14, 2022 19.55 19.91 18.80 18.83 3,375,120 -0.46(-2.38%)
Oct 13, 2022 18.52 19.36 18.24 19.29 4,469,624 +0.36(+1.90%)
Oct 12, 2022 18.82 19.12 18.54 18.93 4,382,544 +0.03(+0.16%)
Oct 11, 2022 18.31 19.04 18.00 18.90 4,843,732 +0.60(+3.28%)
Oct 10, 2022 18.60 18.97 18.26 18.30 2,928,800 -0.38(-2.03%)
Oct 07, 2022 19.03 19.24 18.53 18.68 4,320,228 -0.49(-2.56%)
Oct 06, 2022 19.41 19.63 19.08 19.17 4,995,595 -0.34(-1.74%)
Oct 05, 2022 19.52 19.69 18.83 19.51 4,536,628 -0.46(-2.30%)
Oct 04, 2022 19.00 19.98 19.00 19.97 4,673,718 +1.40(+7.54%)
Oct 03, 2022 18.45 18.64 17.69 18.57 5,132,456 +0.35(+1.92%)
Sep 30, 2022 18.59 18.82 18.18 18.22 4,768,556 -0.23(-1.25%)
Sep 29, 2022 19.69 19.76 18.30 18.45 6,735,940 -1.40(-7.05%)
Sep 28, 2022 19.68 19.95 19.54 19.85 4,544,481 +0.28(+1.45%)
Sep 27, 2022 20.07 20.21 19.42 19.57 3,536,941 -0.24(-1.23%)
Sep 26, 2022 20.83 20.92 19.69 19.81 5,215,920 -1.09(-5.23%)
Sep 23, 2022 21.48 21.50 20.65 20.90 2,992,596 -0.78(-3.60%)
Sep 22, 2022 22.14 22.20 21.64 21.69 2,330,289 -0.48(-2.16%)
Sep 21, 2022 22.54 22.70 22.15 22.16 2,204,033 -0.19(-0.83%)
Sep 20, 2022 22.64 22.71 22.26 22.35 3,155,760 -0.50(-2.18%)
Sep 19, 2022 22.25 22.89 22.22 22.85 2,369,196 +0.42(+1.87%)
Sep 16, 2022 22.54 22.57 22.22 22.43 3,860,958 -0.28(-1.25%)
Sep 15, 2022 22.90 23.25 22.66 22.71 1,952,633 -0.18(-0.77%)
Sep 14, 2022 22.71 22.96 22.66 22.89 1,877,084 +0.21(+0.90%)
Sep 13, 2022 22.84 23.03 22.59 22.68 1,892,141 -0.65(-2.80%)
Sep 12, 2022 23.13 23.40 23.10 23.34 1,929,898 +0.40(+1.75%)
Sep 09, 2022 22.89 23.07 22.69 22.94 2,460,405 +0.21(+0.95%)
Sep 08, 2022 22.46 22.72 22.35 22.72 1,675,548 +0.18(+0.78%)
Sep 07, 2022 22.16 22.56 22.05 22.54 2,006,060 +0.37(+1.67%)
Sep 06, 2022 22.25 22.38 21.93 22.17 2,227,840 +0.25(+1.16%)
Sep 02, 2022 22.37 22.50 21.88 21.92 1,591,058 -0.14(-0.62%)
Sep 01, 2022 22.29 22.34 21.67 22.06 2,398,553 -0.33(-1.48%)
Aug 31, 2022 22.40 22.69 22.25 22.39 1,907,194 +0.05(+0.22%)
Aug 30, 2022 22.84 22.93 22.30 22.34 1,800,185 -0.45(-1.97%)
Aug 29, 2022 22.75 22.98 22.65 22.79 1,150,112 -0.05(-0.21%)
Aug 26, 2022 23.24 23.32 22.83 22.84 1,235,701 -0.35(-1.52%)
Aug 25, 2022 23.00 23.31 22.98 23.19 1,307,994 +0.27(+1.19%)
Aug 24, 2022 22.98 23.07 22.86 22.92 1,203,842 -0.02(-0.09%)
Aug 23, 2022 22.73 22.98 22.68 22.94 1,240,408 +0.31(+1.38%)
Aug 22, 2022 22.86 23.01 22.61 22.62 2,254,486 -0.45(-1.95%)
Aug 19, 2022 23.24 23.34 23.00 23.07 1,848,422 -0.27(-1.17%)
Aug 18, 2022 23.62 23.65 23.34 23.35 2,018,580 -0.20(-0.87%)
Aug 17, 2022 23.58 23.64 23.36 23.55 1,178,263 -0.21(-0.90%)
Aug 16, 2022 23.73 23.86 23.66 23.77 1,230,831 +0.05(+0.21%)
Aug 15, 2022 23.54 23.74 23.49 23.72 1,262,429 +0.10(+0.41%)
Aug 12, 2022 23.52 23.66 23.45 23.62 1,331,431 +0.21(+0.92%)
Aug 11, 2022 23.43 23.61 23.37 23.40 1,478,384 +0.03(+0.13%)
Aug 10, 2022 23.43 23.54 23.29 23.37 1,829,365 +0.18(+0.76%)
Aug 09, 2022 23.24 23.32 22.95 23.20 1,941,316 -0.10(-0.42%)
Aug 08, 2022 23.07 23.46 22.95 23.30 2,171,552 +0.35(+1.53%)
Aug 05, 2022 22.95 23.09 22.85 22.95 1,203,595 -0.08(-0.34%)
Aug 04, 2022 22.93 23.18 22.87 23.02 1,210,554 +0.14(+0.60%)
Aug 03, 2022 22.80 23.08 22.73 22.89 1,841,097 +0.25(+1.12%)
Aug 02, 2022 23.04 23.04 22.62 22.63 1,974,755 -0.46(-1.99%)
Aug 01, 2022 23.00 23.22 22.69 23.09 1,700,008 +0.03(+0.13%)
Jul 29, 2022 23.21 23.46 23.05 23.06 2,329,714 -0.10(-0.42%)
Jul 28, 2022 22.74 23.19 22.74 23.16 1,860,281 +0.44(+1.93%)
Jul 27, 2022 22.25 22.77 22.25 22.72 2,184,268 +0.53(+2.38%)
Jul 26, 2022 22.09 22.30 22.04 22.19 1,602,972 -0.03(-0.13%)
Jul 25, 2022 22.12 22.29 22.00 22.22 1,633,563 +0.17(+0.75%)
Jul 22, 2022 22.07 22.22 21.89 22.06 1,302,443 +0.03(+0.13%)
Jul 21, 2022 21.84 22.07 21.63 22.03 1,656,389 +0.13(+0.58%)
Jul 20, 2022 21.76 21.94 21.59 21.90 1,933,972 +0.17(+0.76%)
Jul 19, 2022 21.23 21.77 21.23 21.73 2,288,348 +0.64(+3.06%)
Jul 18, 2022 21.01 21.24 20.93 21.09 2,834,098 +0.14(+0.65%)
Jul 15, 2022 21.05 21.17 20.60 20.95 3,547,884 +0.38(+1.85%)
Jul 14, 2022 20.70 20.89 20.34 20.57 2,192,138 -0.47(-2.23%)
Jul 13, 2022 20.78 21.13 20.68 21.04 1,842,883 +0.07(+0.33%)
Jul 12, 2022 20.97 21.22 20.82 20.97 1,989,072 -0.04(-0.19%)
Jul 11, 2022 20.95 21.07 20.87 21.01 1,477,897 -0.02(-0.09%)
Jul 08, 2022 21.02 21.14 20.83 21.03 1,492,117 +0.05(+0.23%)
Jul 07, 2022 20.70 21.11 20.70 20.98 1,972,730 +0.38(+1.85%)
Jul 06, 2022 20.82 21.11 20.47 20.60 2,104,463 -0.27(-1.31%)
Jul 05, 2022 20.46 20.89 20.11 20.88 2,053,474 +0.16(+0.75%)
Jul 01, 2022 20.36 20.78 20.09 20.72 3,218,802 +0.32(+1.58%)
Jun 30, 2022 20.04 20.57 19.99 20.40 1,989,707 +0.02(+0.10%)
Jun 29, 2022 20.81 21.09 20.33 20.38 2,802,128 -0.56(-2.66%)
Jun 28, 2022 21.24 21.40 20.86 20.93 2,757,213 -0.16(-0.77%)
Jun 27, 2022 21.35 21.43 21.03 21.10 2,784,390 -0.14(-0.67%)
Jun 24, 2022 20.72 21.38 20.71 21.24 3,684,924 +0.71(+3.44%)
Jun 23, 2022 20.41 20.55 20.17 20.53 2,342,510 +0.28(+1.37%)
Jun 22, 2022 19.86 20.29 19.83 20.26 2,563,258 +0.20(+1.00%)
Jun 21, 2022 19.85 20.19 19.69 20.06 2,670,485 +0.55(+2.84%)
Jun 17, 2022 18.95 19.63 18.81 19.50 4,415,182 +0.68(+3.60%)
Jun 16, 2022 19.43 19.68 18.80 18.82 5,616,387 -1.05(-5.29%)
Jun 15, 2022 19.71 20.20 19.51 19.87 3,764,703 +0.35(+1.81%)
Jun 14, 2022 20.08 20.24 19.35 19.52 4,233,438 -0.51(-2.53%)
Jun 13, 2022 20.97 21.00 19.63 20.03 7,936,210 -1.23(-5.80%)
Jun 10, 2022 21.60 21.62 21.26 21.26 2,668,002 -0.52(-2.37%)
Jun 09, 2022 22.20 22.29 21.74 21.77 1,981,248 -0.43(-1.94%)
Jun 08, 2022 22.46 22.51 22.13 22.20 1,775,363 -0.45(-1.98%)
Jun 07, 2022 22.36 22.66 22.24 22.65 1,549,032 +0.28(+1.24%)
Jun 06, 2022 22.59 22.67 22.37 22.38 1,557,078 -0.10(-0.42%)
Jun 03, 2022 22.64 22.72 22.44 22.47 1,570,915 -0.30(-1.30%)
Jun 02, 2022 22.81 22.81 22.49 22.77 1,757,994 +0.05(+0.21%)
Jun 01, 2022 22.88 22.93 22.34 22.72 1,533,828 -0.10(-0.42%)
May 31, 2022 22.82 22.89 22.56 22.82 2,195,533 -0.04(-0.17%)
May 27, 2022 22.64 22.86 22.60 22.85 2,389,144 +0.31(+1.36%)
May 26, 2022 22.40 22.66 22.40 22.55 2,279,690 +0.27(+1.20%)
May 25, 2022 21.94 22.33 21.92 22.28 1,687,949 +0.22(+1.00%)
May 24, 2022 22.02 22.07 21.49 22.06 2,393,383 +0.03(+0.13%)
May 23, 2022 21.80 22.10 21.60 22.03 2,120,677 +0.43(+1.99%)
May 20, 2022 22.00 22.00 21.17 21.60 2,347,815 -0.23(-1.05%)
May 19, 2022 21.79 22.20 21.77 21.83 1,759,218 -0.19(-0.87%)
May 18, 2022 22.51 22.59 21.98 22.02 2,407,133 -0.72(-3.15%)
May 17, 2022 22.53 22.74 22.40 22.74 2,434,150 +0.45(+2.01%)
May 16, 2022 22.13 22.43 21.94 22.29 2,032,383 +0.19(+0.86%)
May 13, 2022 21.56 22.25 21.51 22.10 2,345,706 +0.70(+3.26%)
May 12, 2022 21.39 21.44 20.90 21.40 4,525,112 -0.11(-0.53%)
May 11, 2022 21.67 22.10 21.43 21.52 2,883,319 -0.16(-0.75%)
May 10, 2022 21.80 22.12 21.33 21.68 3,262,491 +0.03(+0.13%)
May 09, 2022 22.23 22.35 21.61 21.65 3,415,711 -0.86(-3.82%)
May 06, 2022 22.54 22.76 22.26 22.51 2,292,460 -0.25(-1.09%)
May 05, 2022 22.97 23.09 22.54 22.76 2,303,264 -0.37(-1.61%)
May 04, 2022 22.60 23.16 22.41 23.13 2,645,679 +0.68(+3.02%)
May 03, 2022 21.86 22.58 21.86 22.45 2,614,540 +0.65(+2.98%)
May 02, 2022 22.00 22.18 21.37 21.80 2,902,726 -0.05(-0.22%)
Apr 29, 2022 22.49 22.58 21.84 21.85 2,193,526 -0.68(-3.01%)
Apr 28, 2022 22.25 22.60 22.08 22.53 1,941,893 +0.39(+1.77%)
Apr 27, 2022 22.22 22.43 22.00 22.14 2,164,368 -0.02(-0.09%)
Apr 26, 2022 22.60 22.72 22.13 22.16 2,238,089 -0.60(-2.64%)
Apr 25, 2022 22.68 22.82 22.18 22.76 2,695,052 -0.03(-0.13%)
Apr 22, 2022 23.30 23.30 22.78 22.79 1,816,500 -0.52(-2.21%)
Apr 21, 2022 23.58 23.64 23.21 23.30 1,707,185 -0.16(-0.69%)
Apr 20, 2022 23.04 23.61 23.04 23.46 2,081,639 +0.62(+2.72%)
Apr 19, 2022 23.12 23.34 22.81 22.84 2,762,180 -0.28(-1.20%)
Apr 18, 2022 23.11 23.33 22.98 23.12 2,506,914 +0.00(+0.00%)
Apr 14, 2022 23.03 23.27 23.02 23.12 1,655,042 +0.10(+0.41%)
Apr 13, 2022 22.64 23.06 22.64 23.03 1,788,472 +0.36(+1.60%)
Apr 12, 2022 22.52 22.88 22.44 22.66 1,919,366 +0.17(+0.76%)
Apr 11, 2022 22.32 22.70 22.27 22.49 1,635,769 +0.15(+0.68%)
Apr 08, 2022 22.30 22.56 22.14 22.34 2,127,551 +0.08(+0.34%)
Apr 07, 2022 22.79 22.85 22.11 22.26 3,353,135 -0.52(-2.26%)
Apr 06, 2022 22.92 23.04 22.72 22.78 2,420,851 -0.31(-1.32%)
Apr 05, 2022 23.46 23.55 23.08 23.08 2,316,246 -0.34(-1.47%)
Apr 04, 2022 23.45 23.45 23.16 23.43 2,166,720 -0.04(-0.16%)
Apr 01, 2022 23.12 23.46 23.10 23.46 2,585,742 +0.38(+1.65%)
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%)
Jan 03, 2022 22.84 23.31 22.84 23.17 2,517,674 +0.41(+1.81%)
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%)
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.