Indicators

Starwood Property Trust (NY: STWD )

21.01 +0.15 (+0.74%)

Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.04	19.46	18.96	19.41	4,220,400	+0.58(+3.08%)
Feb 28, 2024	18.79	18.93	18.73	18.83	1,275,975	-0.10(-0.55%)
Feb 27, 2024	18.88	18.98	18.78	18.93	1,599,812	+0.17(+0.91%)
Feb 26, 2024	18.82	18.94	18.69	18.76	1,754,454	-0.15(-0.81%)
Feb 23, 2024	19.12	19.12	18.86	18.91	1,788,633	-0.06(-0.30%)
Feb 22, 2024	19.10	19.17	18.72	18.97	4,121,282	+0.46(+2.47%)
Feb 21, 2024	18.55	18.65	18.43	18.51	3,065,887	-0.05(-0.26%)
Feb 20, 2024	18.67	18.79	18.52	18.56	1,886,697	-0.28(-1.47%)
Feb 16, 2024	18.59	19.00	18.47	18.84	2,326,916	+0.04(+0.20%)
Feb 15, 2024	18.37	18.91	18.27	18.80	2,406,620	+0.56(+3.08%)
Feb 14, 2024	18.19	18.31	18.05	18.24	2,532,054	+0.30(+1.70%)
Feb 13, 2024	17.98	18.13	17.78	17.93	4,068,521	-0.62(-3.33%)
Feb 12, 2024	18.35	18.66	18.27	18.55	1,795,305	+0.20(+1.09%)
Feb 09, 2024	18.24	18.36	18.07	18.35	1,940,623	+0.15(+0.84%)
Feb 08, 2024	18.36	18.41	18.13	18.20	3,542,888	-0.20(-1.09%)
Feb 07, 2024	18.66	18.67	18.18	18.40	4,100,404	-0.30(-1.58%)
Feb 06, 2024	18.80	19.04	18.62	18.69	2,281,051	-0.13(-0.71%)
Feb 05, 2024	18.74	18.96	18.40	18.83	2,992,334	-0.12(-0.65%)
Feb 02, 2024	19.07	19.11	18.80	18.95	3,124,193	-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.