Starwood Property Trust (NY: STWD )

19.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.10 19.30 19.02 19.14 1,288,043 +0.13(+0.68%)
Apr 17, 2024 19.05 19.14 18.91 19.01 1,907,036 +0.13(+0.69%)
Apr 16, 2024 18.95 19.03 18.74 18.88 3,072,438 -0.13(-0.68%)
Apr 15, 2024 19.36 19.51 18.86 19.01 2,828,539 -0.22(-1.14%)
Apr 12, 2024 19.26 19.41 19.22 19.23 1,655,943 -0.20(-1.03%)
Apr 11, 2024 19.20 19.49 19.13 19.43 2,522,685 +0.31(+1.62%)
Apr 10, 2024 19.40 19.45 19.06 19.12 2,690,264 -0.77(-3.87%)
Apr 09, 2024 19.80 19.91 19.64 19.89 1,136,607 +0.11(+0.56%)
Apr 08, 2024 19.74 19.82 19.61 19.78 1,403,128 +0.11(+0.56%)
Apr 05, 2024 19.56 19.75 19.46 19.67 1,539,709 +0.04(+0.20%)
Apr 04, 2024 19.94 20.05 19.59 19.63 1,634,393 -0.13(-0.66%)
Apr 03, 2024 19.58 19.84 19.53 19.76 1,426,834 +0.12(+0.61%)
Apr 02, 2024 19.81 19.91 19.58 19.64 1,892,680 -0.36(-1.80%)
Apr 01, 2024 20.23 20.30 19.91 20.00 1,942,523 -0.33(-1.62%)
Mar 28, 2024 20.34 20.29 20.29 20.33 2,091,669 +0.00(+0.00%)
Mar 27, 2024 19.94 20.34 19.88 20.33 3,009,906 +0.57(+2.88%)
Mar 26, 2024 20.06 20.07 19.76 19.76 1,917,502 -0.21(-1.08%)
Mar 25, 2024 19.91 20.21 19.91 19.97 1,440,541 +0.11(+0.54%)
Mar 22, 2024 20.17 20.20 19.83 19.87 1,925,363 -0.26(-1.31%)
Mar 21, 2024 20.00 20.19 19.92 20.13 2,407,171 +0.22(+1.13%)
Mar 20, 2024 19.53 19.96 19.48 19.91 2,700,495 +0.28(+1.44%)
Mar 19, 2024 19.68 19.84 19.49 19.62 2,016,846 -0.13(-0.64%)
Mar 18, 2024 19.66 19.84 19.57 19.75 1,732,791 +0.12(+0.60%)
Mar 15, 2024 19.21 19.70 19.19 19.63 3,697,519 +0.25(+1.31%)
Mar 14, 2024 19.89 19.91 19.31 19.38 2,378,524 -0.52(-2.60%)
Mar 13, 2024 19.92 20.12 19.87 19.90 1,382,687 -0.05(-0.24%)
Mar 12, 2024 19.96 20.00 19.74 19.95 1,091,653 +0.00(+0.00%)
Mar 11, 2024 19.80 19.96 19.76 19.95 2,031,737 +0.05(+0.25%)
Mar 08, 2024 19.97 20.17 19.76 19.90 2,283,968 +0.04(+0.20%)
Mar 07, 2024 19.96 20.01 19.76 19.86 1,217,577 +0.08(+0.39%)
Mar 06, 2024 20.04 20.06 19.70 19.78 1,908,485 +0.01(+0.05%)
Mar 05, 2024 19.45 19.87 19.42 19.77 2,708,866 +0.17(+0.85%)
Mar 04, 2024 19.69 19.86 19.50 19.60 3,439,333 -0.48(-2.38%)
Mar 01, 2024 19.86 20.14 19.68 20.08 2,221,729 +0.18(+0.88%)
Feb 29, 2024 19.53 19.96 19.45 19.91 4,114,615 +0.60(+3.08%)
Feb 28, 2024 19.27 19.42 19.21 19.31 1,243,992 -0.11(-0.55%)
Feb 27, 2024 19.37 19.47 19.26 19.42 1,559,712 +0.18(+0.91%)
Feb 26, 2024 19.30 19.43 19.17 19.24 1,710,478 -0.16(-0.81%)
Feb 23, 2024 19.61 19.61 19.35 19.40 1,743,801 -0.06(-0.30%)
Feb 22, 2024 19.59 19.66 19.20 19.46 4,017,981 +0.47(+2.47%)
Feb 21, 2024 19.03 19.13 18.91 18.99 2,989,040 -0.05(-0.26%)
Feb 20, 2024 19.15 19.27 19.00 19.04 1,839,406 -0.28(-1.47%)
Feb 16, 2024 19.07 19.49 18.94 19.32 2,268,591 +0.04(+0.20%)
Feb 15, 2024 18.84 19.40 18.74 19.28 2,346,297 +0.58(+3.08%)
Feb 14, 2024 18.66 18.78 18.51 18.71 2,468,587 +0.31(+1.70%)
Feb 13, 2024 18.44 18.60 18.24 18.39 3,966,542 -0.63(-3.34%)
Feb 12, 2024 18.82 19.14 18.74 19.03 1,750,305 +0.20(+1.09%)
Feb 09, 2024 18.71 18.83 18.54 18.82 1,891,981 +0.16(+0.84%)
Feb 08, 2024 18.83 18.89 18.60 18.67 3,454,085 -0.21(-1.09%)
Feb 07, 2024 19.14 19.15 18.65 18.87 3,997,626 -0.30(-1.58%)
Feb 06, 2024 19.28 19.53 19.10 19.17 2,223,876 -0.14(-0.71%)
Feb 05, 2024 19.22 19.44 18.88 19.31 2,917,330 -0.13(-0.65%)
Feb 02, 2024 19.56 19.60 19.28 19.44 3,045,884 -0.29(-1.48%)
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.