Skip to main content

Starwood Property Trust (NY: STWD )

19.10 +0.44 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 19.26 19.26 19.02 19.10 3,257,364 +0.44(+2.36%)
Jun 11, 2024 18.86 18.94 18.65 18.66 2,717,364 -0.33(-1.74%)
Jun 10, 2024 18.80 19.11 18.74 18.99 1,569,008 +0.05(+0.26%)
Jun 07, 2024 19.08 19.08 18.78 18.94 2,553,813 -0.23(-1.20%)
Jun 06, 2024 19.26 19.38 19.16 19.17 1,205,226 -0.17(-0.88%)
Jun 05, 2024 19.45 19.45 19.24 19.34 2,128,384 +0.02(+0.10%)
Jun 04, 2024 19.50 19.55 19.31 19.32 1,856,274 -0.26(-1.33%)
Jun 03, 2024 19.59 19.59 19.38 19.58 2,599,812 +0.14(+0.72%)
May 31, 2024 19.00 19.45 18.93 19.44 3,128,831 +0.48(+2.53%)
May 30, 2024 18.75 18.99 18.73 18.96 1,713,525 +0.35(+1.88%)
May 29, 2024 18.65 18.70 18.43 18.61 2,648,037 -0.23(-1.22%)
May 28, 2024 18.98 19.20 18.76 18.84 2,437,605 -0.10(-0.53%)
May 24, 2024 18.97 19.22 18.87 18.94 5,464,227 -0.28(-1.46%)
May 23, 2024 20.02 20.02 19.14 19.22 4,676,469 -0.75(-3.76%)
May 22, 2024 20.13 20.26 19.94 19.97 2,015,529 -0.24(-1.19%)
May 21, 2024 20.39 20.45 20.18 20.21 2,964,890 -0.21(-1.03%)
May 20, 2024 20.74 20.77 20.42 20.42 1,676,180 -0.32(-1.54%)
May 17, 2024 20.69 20.77 20.57 20.74 1,460,027 +0.12(+0.58%)
May 16, 2024 20.79 20.85 20.50 20.62 2,580,622 -0.20(-0.96%)
May 15, 2024 20.86 20.93 20.72 20.82 2,286,764 +0.19(+0.92%)
May 14, 2024 20.45 20.66 20.41 20.63 2,550,112 +0.37(+1.83%)
May 13, 2024 20.37 20.42 20.10 20.26 1,776,693 +0.04(+0.20%)
May 10, 2024 20.10 20.27 20.04 20.22 2,498,695 +0.17(+0.85%)
May 09, 2024 19.94 20.13 19.90 20.05 2,057,889 -0.03(-0.15%)
May 08, 2024 19.48 20.12 19.30 20.08 4,522,408 +0.53(+2.71%)
May 07, 2024 19.70 19.78 19.46 19.55 2,688,528 -0.17(-0.86%)
May 06, 2024 19.65 19.77 19.60 19.72 1,789,385 +0.23(+1.18%)
May 03, 2024 19.73 19.81 19.39 19.49 1,179,888 +0.12(+0.62%)
May 02, 2024 19.35 19.43 19.13 19.37 1,652,274 +0.25(+1.31%)
May 01, 2024 18.98 19.42 18.95 19.12 2,426,961 +0.15(+0.79%)
Apr 30, 2024 19.39 19.45 18.93 18.97 2,354,201 -0.60(-3.07%)
Apr 29, 2024 19.56 19.69 19.48 19.57 1,199,322 +0.07(+0.36%)
Apr 26, 2024 19.20 19.61 19.16 19.50 2,296,589 +0.39(+2.04%)
Apr 25, 2024 19.19 19.38 19.08 19.11 2,367,371 -0.29(-1.49%)
Apr 24, 2024 19.62 19.62 19.28 19.40 2,628,116 -0.32(-1.62%)
Apr 23, 2024 19.50 19.82 19.44 19.72 1,682,044 +0.22(+1.13%)
Apr 22, 2024 19.44 19.62 19.32 19.50 2,341,057 +0.12(+0.62%)
Apr 19, 2024 19.14 19.40 19.08 19.38 1,548,540 +0.24(+1.25%)
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%)
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.