Indicators

Starwood Property Trust (NY: STWD )

20.86 -0.10 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.40	15.46	15.39	15.45	957,520	+0.03(+0.20%)
Nov 27, 2019	15.38	15.42	15.32	15.42	1,503,927	+0.03(+0.20%)
Nov 26, 2019	15.31	15.42	15.31	15.38	1,445,542	+0.03(+0.16%)
Nov 25, 2019	15.23	15.38	15.22	15.36	1,563,443	+0.15(+0.95%)
Nov 22, 2019	15.17	15.25	15.13	15.21	2,463,351	+0.00(+0.00%)
Nov 21, 2019	15.34	15.35	15.19	15.21	1,888,042	-0.10(-0.66%)
Nov 20, 2019	15.19	15.35	15.16	15.31	3,063,541	+0.10(+0.66%)
Nov 19, 2019	15.14	15.23	15.14	15.21	2,400,469	+0.08(+0.50%)
Nov 18, 2019	15.12	15.21	15.10	15.14	1,804,399	+0.01(+0.08%)
Nov 15, 2019	15.13	15.15	15.03	15.13	1,963,258	+0.01(+0.04%)
Nov 14, 2019	15.13	15.17	15.04	15.12	2,431,437	-0.01(-0.08%)
Nov 13, 2019	15.13	15.16	14.99	15.13	2,683,695	+0.01(+0.04%)
Nov 12, 2019	15.23	15.24	15.12	15.13	3,537,601	-0.11(-0.74%)
Nov 11, 2019	15.28	15.35	15.21	15.24	1,951,681	-0.06(-0.37%)
Nov 08, 2019	15.26	15.34	15.22	15.30	1,883,160	+0.03(+0.21%)
Nov 07, 2019	15.33	15.40	15.23	15.26	2,052,927	-0.03(-0.21%)
Nov 06, 2019	15.26	15.34	15.23	15.30	1,726,609	+0.03(+0.17%)
Nov 05, 2019	15.25	15.31	15.23	15.27	2,328,079	-0.01(-0.08%)
Nov 04, 2019	15.43	15.43	15.21	15.28	3,535,622	-0.09(-0.62%)

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.