Skip to main content

Starwood Property Trust (NY: STWD )

18.94 +0.27 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.46 12.46 12.46 0 -0.01(-0.09%)
Aug 30, 2018 12.48 12.51 12.45 12.47 2,328,819 +0.01(+0.09%)
Aug 29, 2018 12.46 12.48 12.42 12.46 2,477,079 +0.02(+0.18%)
Aug 28, 2018 12.45 12.47 12.40 12.44 3,629,085 +0.02(+0.14%)
Aug 27, 2018 12.42 12.45 12.39 12.42 2,461,651 +0.01(+0.09%)
Aug 24, 2018 12.46 12.47 12.40 12.41 1,458,031 -0.05(-0.36%)
Aug 23, 2018 12.47 12.50 12.46 12.46 3,010,848 +0.00(+0.00%)
Aug 22, 2018 12.55 12.56 12.45 12.46 3,320,406 -0.08(-0.68%)
Aug 21, 2018 12.48 12.56 12.48 12.54 1,874,075 +0.08(+0.68%)
Aug 20, 2018 12.45 12.51 12.43 12.46 2,402,345 +0.02(+0.18%)
Aug 17, 2018 12.39 12.48 12.37 12.43 3,537,599 +0.08(+0.64%)
Aug 16, 2018 12.29 12.38 12.27 12.35 4,437,364 +0.09(+0.74%)
Aug 15, 2018 12.23 12.31 12.23 12.26 2,970,874 +0.02(+0.14%)
Aug 14, 2018 12.25 12.28 12.24 12.25 2,326,871 +0.02(+0.14%)
Aug 13, 2018 12.25 12.29 12.22 12.23 2,950,528 -0.02(-0.18%)
Aug 10, 2018 12.33 12.44 12.25 12.25 4,023,020 -0.07(-0.55%)
Aug 09, 2018 12.30 12.34 12.22 12.32 5,108,273 +0.08(+0.69%)
Aug 08, 2018 12.53 12.59 11.91 12.24 11,097,331 -0.46(-3.65%)
Aug 07, 2018 12.90 12.90 12.70 12.70 4,495,670 -0.20(-1.54%)
Aug 06, 2018 12.89 12.93 12.85 12.90 3,856,499 +0.01(+0.04%)
Aug 03, 2018 12.93 12.96 12.87 12.89 3,181,753 -0.04(-0.31%)
Aug 02, 2018 12.95 13.03 12.93 12.93 4,266,309 -0.02(-0.17%)
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.