Starwood Property Trust (NY: STWD )

25.74 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.17 23.35 23.15 23.23 1,821,880 +0.07(+0.30%)
Jul 30, 2019 23.10 23.28 23.10 23.16 977,288 -0.02(-0.09%)
Jul 29, 2019 23.03 23.25 23.03 23.18 1,669,750 +0.15(+0.65%)
Jul 26, 2019 23.10 23.10 22.98 23.03 1,627,100 +0.00(+0.00%)
Jul 25, 2019 23.10 23.14 22.94 23.03 985,360 +0.03(+0.13%)
Jul 24, 2019 23.09 23.14 22.96 23.00 1,062,188 -0.13(-0.56%)
Jul 23, 2019 23.08 23.14 22.98 23.13 1,318,147 +0.13(+0.57%)
Jul 22, 2019 23.05 23.08 22.93 23.00 1,577,575 -0.04(-0.17%)
Jul 19, 2019 23.11 23.15 23.03 23.04 1,980,200 -0.07(-0.30%)
Jul 18, 2019 23.06 23.12 22.98 23.11 886,206 +0.02(+0.09%)
Jul 17, 2019 23.14 23.23 23.03 23.09 833,087 +0.01(+0.04%)
Jul 16, 2019 23.11 23.22 23.03 23.08 1,319,097 -0.06(-0.26%)
Jul 15, 2019 23.37 23.37 23.11 23.14 1,127,044 -0.11(-0.47%)
Jul 12, 2019 23.17 23.31 23.15 23.25 1,100,200 +0.08(+0.35%)
Jul 11, 2019 23.01 23.17 23.01 23.17 1,190,027 +0.18(+0.78%)
Jul 10, 2019 23.00 23.06 22.95 22.99 953,570 +0.03(+0.13%)
Jul 09, 2019 22.89 23.00 22.86 22.96 812,098 +0.02(+0.09%)
Jul 08, 2019 22.93 23.04 22.87 22.94 1,586,552 +0.01(+0.04%)
Jul 05, 2019 22.84 22.93 22.69 22.93 1,273,100 +0.08(+0.35%)
Jul 03, 2019 22.67 22.87 22.66 22.85 963,000 +0.20(+0.88%)
Jul 02, 2019 22.70 22.79 22.56 22.65 1,608,605 -0.11(-0.51%)
Jul 01, 2019 22.84 22.86 22.61 22.76 1,346,596 +0.04(+0.20%)
Jun 28, 2019 22.50 22.79 22.50 22.72 2,256,100 +0.25(+1.11%)
Jun 27, 2019 22.50 22.56 22.38 22.47 1,677,747 -0.36(-1.58%)
Jun 26, 2019 23.18 23.19 22.82 22.83 2,291,494 -0.28(-1.21%)
Jun 25, 2019 23.20 23.20 23.07 23.11 1,527,900 -0.05(-0.22%)
Jun 24, 2019 23.18 23.22 23.12 23.16 1,978,396 +0.10(+0.43%)
Jun 21, 2019 23.10 23.10 22.99 23.06 2,048,800 -0.03(-0.13%)
Jun 20, 2019 23.16 23.28 23.05 23.09 1,230,540 -0.03(-0.13%)
Jun 19, 2019 23.03 23.17 23.00 23.12 1,636,106 +0.05(+0.22%)
Jun 18, 2019 22.91 23.07 22.89 23.07 1,985,451 +0.26(+1.14%)
Jun 17, 2019 22.93 23.02 22.79 22.81 1,306,039 -0.11(-0.48%)
Jun 14, 2019 22.81 22.95 22.75 22.92 1,073,100 +0.13(+0.57%)
Jun 13, 2019 22.75 22.89 22.73 22.79 1,089,908 +0.04(+0.18%)
Jun 12, 2019 22.71 22.87 22.64 22.75 1,330,623 +0.07(+0.31%)
Jun 11, 2019 22.66 22.74 22.60 22.68 909,762 +0.06(+0.27%)
Jun 10, 2019 22.69 22.77 22.59 22.62 1,294,048 -0.09(-0.40%)
Jun 07, 2019 22.60 22.74 22.52 22.71 1,116,000 +0.13(+0.58%)
Jun 06, 2019 22.47 22.63 22.33 22.58 1,105,801 +0.20(+0.89%)
Jun 05, 2019 22.50 22.53 22.30 22.38 1,563,453 -0.04(-0.18%)
Jun 04, 2019 22.50 22.50 22.22 22.42 1,626,992 +0.01(+0.04%)
Jun 03, 2019 22.00 22.44 22.00 22.41 1,450,425 +0.36(+1.63%)
May 31, 2019 22.17 22.17 21.93 22.05 2,139,700 -0.20(-0.90%)
May 30, 2019 22.39 22.46 22.19 22.25 1,261,918 -0.20(-0.89%)
May 29, 2019 22.60 22.65 22.39 22.45 1,541,190 -0.20(-0.88%)
May 28, 2019 22.83 22.96 22.65 22.65 1,509,516 -0.13(-0.57%)
May 24, 2019 22.70 22.79 22.67 22.78 1,208,000 +0.16(+0.71%)
May 23, 2019 22.55 22.62 22.50 22.62 1,482,426 -0.03(-0.13%)
May 22, 2019 22.68 22.70 22.58 22.65 802,348 -0.01(-0.04%)
May 21, 2019 22.68 22.74 22.57 22.66 1,212,386 +0.09(+0.40%)
May 20, 2019 22.62 22.70 22.50 22.57 1,604,506 -0.09(-0.40%)
May 17, 2019 22.60 22.70 22.56 22.66 1,407,200 -0.07(-0.31%)
May 16, 2019 22.53 22.73 22.50 22.73 1,041,039 +0.20(+0.89%)
May 15, 2019 22.55 22.66 22.47 22.53 1,152,920 -0.10(-0.44%)
May 14, 2019 22.40 22.73 22.36 22.63 1,684,305 +0.33(+1.48%)
May 13, 2019 22.28 22.42 22.25 22.30 1,935,609 -0.24(-1.06%)
May 10, 2019 22.28 22.59 22.24 22.54 2,000,800 +0.16(+0.71%)
May 09, 2019 22.28 22.38 22.13 22.38 2,553,819 -0.03(-0.13%)
May 08, 2019 22.50 22.73 22.28 22.41 3,021,108 -0.57(-2.48%)
May 07, 2019 23.00 23.10 22.92 22.98 1,384,381 -0.07(-0.30%)
May 06, 2019 22.90 23.14 22.85 23.05 1,529,775 +0.00(+0.00%)
May 03, 2019 23.11 23.20 23.04 23.05 1,290,600 +0.00(+0.00%)
May 02, 2019 23.02 23.14 22.97 23.05 1,390,523 +0.03(+0.13%)
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.