Skip to main content

Starwood Property Trust (NY: STWD )

19.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 20.00 20.09 19.93 19.96 1,450,112 -0.04(-0.20%)
Dec 03, 2024 20.38 20.38 19.96 20.00 1,820,967 -0.29(-1.43%)
Dec 02, 2024 20.37 20.41 20.16 20.29 1,450,382 -0.08(-0.39%)
Nov 29, 2024 20.36 20.45 20.34 20.37 915,212 +0.07(+0.34%)
Nov 27, 2024 20.26 20.41 20.24 20.30 1,722,715 +0.13(+0.64%)
Nov 26, 2024 20.13 20.21 19.98 20.17 1,747,588 -0.07(-0.35%)
Nov 25, 2024 20.11 20.34 20.08 20.24 2,876,192 +0.32(+1.61%)
Nov 22, 2024 19.96 20.02 19.89 19.92 1,878,252 +0.01(+0.05%)
Nov 21, 2024 19.75 19.93 19.75 19.91 1,559,939 +0.16(+0.81%)
Nov 20, 2024 19.70 19.82 19.61 19.75 1,485,676 +0.00(+0.00%)
Nov 19, 2024 19.40 19.76 19.40 19.75 1,352,485 +0.19(+0.97%)
Nov 18, 2024 19.45 19.60 19.38 19.56 1,389,332 +0.09(+0.46%)
Nov 15, 2024 19.55 19.67 19.42 19.47 2,307,464 -0.09(-0.46%)
Nov 14, 2024 19.45 19.64 19.45 19.56 3,269,253 +0.12(+0.62%)
Nov 13, 2024 19.43 19.52 19.34 19.44 1,679,540 +0.14(+0.73%)
Nov 12, 2024 19.51 19.54 19.27 19.30 2,205,339 -0.25(-1.28%)
Nov 11, 2024 19.58 19.72 19.53 19.55 2,355,415 +0.05(+0.26%)
Nov 08, 2024 19.47 19.71 19.45 19.50 2,938,396 +0.05(+0.26%)
Nov 07, 2024 19.43 19.64 19.41 19.45 3,615,401 +0.05(+0.26%)
Nov 06, 2024 20.00 20.18 19.21 19.40 4,922,774 -0.27(-1.37%)
Nov 05, 2024 19.66 19.71 19.52 19.67 3,344,060 -0.01(-0.05%)
Nov 04, 2024 19.80 19.86 19.66 19.68 1,907,008 -0.05(-0.25%)
Nov 01, 2024 19.93 19.99 19.66 19.73 1,615,907 -0.01(-0.05%)
Oct 31, 2024 20.07 20.09 19.72 19.74 1,759,498 -0.39(-1.94%)
Oct 30, 2024 19.92 20.23 19.90 20.13 1,476,775 +0.23(+1.16%)
Oct 29, 2024 19.89 19.95 19.67 19.90 1,823,157 -0.05(-0.25%)
Oct 28, 2024 19.99 20.08 19.93 19.95 1,622,155 +0.06(+0.30%)
Oct 25, 2024 20.09 20.14 19.87 19.89 1,612,121 -0.11(-0.55%)
Oct 24, 2024 19.86 20.05 19.85 20.00 1,627,989 +0.13(+0.65%)
Oct 23, 2024 19.75 19.98 19.70 19.87 1,722,965 +0.01(+0.05%)
Oct 22, 2024 19.81 19.93 19.72 19.86 1,539,676 +0.06(+0.30%)
Oct 21, 2024 20.30 20.31 19.79 19.80 2,525,396 -0.52(-2.56%)
Oct 18, 2024 20.33 20.35 20.17 20.32 1,278,961 +0.04(+0.20%)
Oct 17, 2024 20.31 20.39 20.27 20.28 2,391,378 -0.03(-0.15%)
Oct 16, 2024 20.18 20.35 20.11 20.31 2,183,668 +0.29(+1.45%)
Oct 15, 2024 20.07 20.12 19.98 20.02 3,760,155 +0.03(+0.15%)
Oct 14, 2024 19.77 20.04 19.71 19.99 2,067,356 +0.25(+1.27%)
Oct 11, 2024 19.75 19.84 19.69 19.74 1,691,349 -0.01(-0.05%)
Oct 10, 2024 19.72 19.82 19.65 19.75 1,943,819 -0.03(-0.15%)
Oct 09, 2024 19.74 19.88 19.67 19.78 1,565,286 -0.01(-0.05%)
Oct 08, 2024 19.70 19.84 19.61 19.79 1,724,604 +0.11(+0.56%)
Oct 07, 2024 19.86 19.92 19.55 19.68 3,679,437 -0.29(-1.45%)
Oct 04, 2024 20.00 20.06 19.88 19.97 2,006,020 +0.11(+0.55%)
Oct 03, 2024 19.85 19.95 19.66 19.86 2,063,708 -0.06(-0.30%)
Oct 02, 2024 20.00 20.04 19.83 19.92 2,627,040 -0.11(-0.55%)
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.