Starwood Property Trust (NY: STWD )

25.94 USD +0.14 (+0.54%)
Streaming Delayed Price Updated: 1:50 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.95 20.95 20.95 0 +0.15(+0.72%)
Mar 28, 2018 20.74 20.83 20.61 20.80 2,699,807 -0.41(-1.93%)
Mar 27, 2018 21.16 21.25 21.03 21.21 2,101,205 +0.12(+0.57%)
Mar 26, 2018 21.04 21.11 20.88 21.09 1,247,249 +0.17(+0.81%)
Mar 23, 2018 21.13 21.20 20.90 20.92 1,608,489 -0.18(-0.85%)
Mar 22, 2018 21.20 21.31 21.10 21.10 2,122,389 -0.13(-0.61%)
Mar 21, 2018 21.30 21.37 21.15 21.23 2,039,594 -0.08(-0.38%)
Mar 20, 2018 21.37 21.41 21.27 21.31 1,648,331 -0.08(-0.37%)
Mar 19, 2018 21.40 21.40 21.21 21.39 1,873,523 -0.01(-0.05%)
Mar 16, 2018 21.26 21.42 21.21 21.40 1,799,514 +0.15(+0.71%)
Mar 15, 2018 21.35 21.38 21.14 21.25 1,750,365 -0.07(-0.33%)
Mar 14, 2018 21.27 21.40 21.25 21.32 2,866,782 +0.03(+0.14%)
Mar 13, 2018 21.24 21.35 21.24 21.29 1,900,829 +0.09(+0.42%)
Mar 12, 2018 20.98 21.23 20.97 21.20 2,485,179 +0.23(+1.10%)
Mar 09, 2018 20.91 21.00 20.81 20.97 1,540,859 +0.10(+0.48%)
Mar 08, 2018 20.80 20.93 20.76 20.87 1,360,287 +0.09(+0.43%)
Mar 07, 2018 20.89 20.78 1,741,240 -0.01(-0.05%)
Mar 06, 2018 20.58 20.80 20.50 20.79 2,439,645 +0.21(+1.02%)
Mar 05, 2018 20.41 20.70 20.41 20.58 2,360,772 +0.16(+0.78%)
Mar 02, 2018 20.01 20.46 20.00 20.42 2,188,543 +0.33(+1.64%)
Mar 01, 2018 20.27 20.45 20.07 20.09 2,892,549 -0.16(-0.79%)
Feb 28, 2018 20.01 20.40 20.01 20.25 4,276,605 +0.26(+1.30%)
Feb 27, 2018 20.29 20.38 19.99 19.99 2,619,554 -0.25(-1.24%)
Feb 26, 2018 20.22 20.32 20.17 20.24 1,903,376 +0.06(+0.30%)
Feb 23, 2018 20.01 20.22 20.01 20.18 1,450,656 +0.21(+1.05%)
Feb 22, 2018 19.97 1,685,470 +0.01(+0.05%)
Feb 21, 2018 20.03 20.17 19.96 19.96 1,699,571 -0.03(-0.15%)
Feb 20, 2018 20.17 20.24 19.99 19.99 1,837,883 -0.25(-1.24%)
Feb 16, 2018 20.24 20.24 20.24 0 +0.24(+1.20%)
Feb 15, 2018 19.96 20.02 19.90 20.00 1,968,220 +0.06(+0.30%)
Feb 14, 2018 19.76 19.97 19.72 19.94 1,550,333 +0.12(+0.61%)
Feb 13, 2018 19.78 19.88 19.65 19.82 1,816,278 +0.04(+0.20%)
Feb 12, 2018 19.79 19.86 19.55 19.78 3,283,139 +0.03(+0.15%)
Feb 09, 2018 19.82 19.87 19.47 19.75 4,639,480 +0.03(+0.15%)
Feb 08, 2018 19.90 20.04 19.72 19.72 3,748,013 -0.20(-1.00%)
Feb 07, 2018 20.17 20.25 19.92 19.92 2,790,957 -0.27(-1.34%)
Feb 06, 2018 19.80 20.24 19.80 20.19 5,619,747 +0.09(+0.45%)
Feb 05, 2018 20.25 20.28 19.78 20.10 5,969,310 -0.24(-1.18%)
Feb 02, 2018 20.35 20.45 20.30 20.34 3,484,884 -0.06(-0.29%)
Feb 01, 2018 20.37 20.62 20.35 20.40 3,447,404 +0.01(+0.05%)
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%)
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.