Starwood Property Trust (NY: STWD )

25.90 USD -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.74 20.83 20.25 20.39 5,451,892 -0.31(-1.50%)
Jan 30, 2018 20.77 20.81 20.68 20.70 2,890,999 -0.10(-0.48%)
Jan 29, 2018 20.98 21.02 20.78 20.80 3,098,317 -0.25(-1.19%)
Jan 26, 2018 21.11 21.11 20.90 21.05 2,880,084 +0.06(+0.29%)
Jan 25, 2018 20.99 21.05 20.95 20.99 1,370,730 +0.00(+0.00%)
Jan 24, 2018 21.09 21.11 20.98 20.99 1,530,157 -0.06(-0.29%)
Jan 23, 2018 21.00 21.06 20.98 21.05 1,860,012 +0.03(+0.14%)
Jan 22, 2018 20.95 21.02 20.94 21.02 1,451,715 +0.09(+0.43%)
Jan 19, 2018 20.85 20.95 20.83 20.93 1,391,671 +0.06(+0.29%)
Jan 18, 2018 21.01 21.04 20.84 20.87 2,030,996 -0.16(-0.76%)
Jan 17, 2018 21.00 21.12 21.00 21.03 2,035,933 +0.06(+0.29%)
Jan 16, 2018 21.00 21.11 20.97 20.97 3,048,128 +0.03(+0.14%)
Jan 12, 2018 20.94 20.94 20.94 0 -0.16(-0.76%)
Jan 11, 2018 20.98 21.11 20.97 21.10 2,004,488 +0.13(+0.62%)
Jan 10, 2018 21.02 20.97 2,379,245 +0.06(+0.29%)
Jan 09, 2018 21.14 21.14 20.83 20.91 2,010,755 -0.17(-0.81%)
Jan 08, 2018 20.95 21.16 20.93 21.08 2,050,177 +0.16(+0.76%)
Jan 05, 2018 20.80 20.92 20.78 20.92 2,795,348 +0.12(+0.58%)
Jan 04, 2018 21.03 21.11 20.79 20.80 4,483,109 -0.25(-1.19%)
Jan 03, 2018 21.13 21.28 21.03 21.05 2,010,208 -0.14(-0.66%)
Jan 02, 2018 21.44 21.49 21.11 21.19 2,425,511 -0.16(-0.75%)
Dec 29, 2017 21.35 21.35 21.35 0 -0.08(-0.37%)
Dec 28, 2017 21.42 21.47 21.24 21.43 2,418,204 -0.36(-1.65%)
Dec 27, 2017 21.79 21.89 21.74 21.79 1,782,590 +0.00(+0.00%)
Dec 26, 2017 21.80 21.85 21.75 21.79 1,398,509 +0.06(+0.28%)
Dec 22, 2017 21.76 21.76 21.65 21.73 1,570,760 +0.00(+0.00%)
Dec 21, 2017 21.73 21.80 21.67 21.73 2,335,988 +0.09(+0.42%)
Dec 20, 2017 21.66 21.79 21.62 21.64 1,289,171 +0.05(+0.23%)
Dec 19, 2017 21.87 21.94 21.59 21.59 2,320,422 -0.26(-1.19%)
Dec 18, 2017 21.81 21.95 21.76 21.85 1,883,222 +0.05(+0.23%)
Dec 15, 2017 21.74 21.84 21.68 21.80 2,292,032 +0.13(+0.60%)
Dec 14, 2017 21.75 21.76 21.66 21.67 1,077,272 -0.05(-0.23%)
Dec 13, 2017 21.65 21.78 21.62 21.72 1,641,819 +0.05(+0.23%)
Dec 12, 2017 21.66 21.70 21.61 21.67 1,386,943 -0.01(-0.05%)
Dec 11, 2017 21.72 21.74 21.67 21.68 1,879,663 -0.04(-0.18%)
Dec 08, 2017 21.75 21.79 21.58 21.72 1,860,064 -0.01(-0.05%)
Dec 07, 2017 21.63 21.79 21.61 21.73 1,011,947 +0.09(+0.42%)
Dec 06, 2017 21.70 21.75 21.62 21.64 924,277 -0.04(-0.18%)
Dec 05, 2017 21.69 21.80 21.68 21.68 1,163,216 -0.08(-0.37%)
Dec 04, 2017 21.68 21.77 21.64 21.76 1,453,933 +0.11(+0.51%)
Dec 01, 2017 21.66 21.70 21.54 21.65 1,569,347 -0.03(-0.14%)
Nov 30, 2017 21.70 21.83 21.67 21.68 1,390,334 -0.05(-0.23%)
Nov 29, 2017 21.70 21.75 21.61 21.73 1,314,245 +0.03(+0.14%)
Nov 28, 2017 21.69 21.75 21.64 21.70 764,525 +0.01(+0.05%)
Nov 27, 2017 21.74 21.79 21.69 21.69 1,132,308 -0.02(-0.09%)
Nov 24, 2017 21.78 21.82 21.71 21.71 294,967 -0.07(-0.32%)
Nov 22, 2017 21.60 21.79 21.59 21.78 1,001,979 +0.09(+0.41%)
Nov 21, 2017 21.65 21.69 21.57 21.69 1,396,987 +0.10(+0.46%)
Nov 20, 2017 21.57 21.64 21.51 21.59 1,258,572 +0.01(+0.05%)
Nov 17, 2017 21.52 21.66 21.51 21.58 1,199,676 +0.03(+0.14%)
Nov 16, 2017 21.53 21.63 21.47 21.55 1,540,936 +0.02(+0.09%)
Nov 15, 2017 21.65 21.67 21.51 21.53 1,350,255 -0.19(-0.87%)
Nov 14, 2017 21.65 21.78 21.58 21.72 3,736,441 +0.07(+0.32%)
Nov 13, 2017 21.53 21.69 21.52 21.65 2,875,114 +0.12(+0.56%)
Nov 10, 2017 21.87 21.89 21.53 21.53 2,506,542 -0.34(-1.55%)
Nov 09, 2017 21.72 21.89 21.48 21.87 3,282,808 +0.17(+0.78%)
Nov 08, 2017 21.68 21.78 21.48 21.70 2,533,577 +0.24(+1.12%)
Nov 07, 2017 21.28 21.50 21.27 21.46 1,720,708 +0.14(+0.66%)
Nov 06, 2017 21.58 21.61 21.31 21.32 2,129,662 -0.29(-1.34%)
Nov 03, 2017 21.61 21.68 21.55 21.61 1,381,463 -0.06(-0.28%)
Nov 02, 2017 21.64 21.72 21.46 21.67 2,158,742 +0.04(+0.18%)
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.