Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Property Trust (NY: STWD )

20.96 -0.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.284 9.297 8.837 8.850 7,613,528 -0.43(-4.67%)
May 28, 2020 9.724 9.744 9.237 9.284 3,747,621 -0.31(-3.20%)
May 27, 2020 9.658 9.871 9.037 9.591 6,556,257 +0.39(+4.21%)
May 26, 2020 9.257 9.317 9.077 9.204 5,221,416 +0.48(+5.51%)
May 22, 2020 8.543 8.750 8.403 8.723 2,970,555 +0.19(+2.27%)
May 21, 2020 8.810 8.930 8.490 8.530 4,453,539 -0.23(-2.67%)
May 20, 2020 8.490 8.810 8.456 8.763 6,304,441 +0.39(+4.62%)
May 19, 2020 8.510 8.643 8.149 8.376 5,835,932 -0.08(-0.95%)
May 18, 2020 8.223 8.510 8.126 8.456 6,440,866 +0.69(+8.94%)
May 15, 2020 7.902 8.002 7.709 7.762 4,957,169 -0.27(-3.33%)
May 14, 2020 7.535 8.036 7.155 8.029 8,721,772 +0.19(+2.38%)
May 13, 2020 8.409 8.416 7.735 7.842 8,786,051 -0.66(-7.77%)
May 12, 2020 8.850 8.877 8.450 8.503 7,770,472 -0.23(-2.67%)
May 11, 2020 9.177 9.184 8.710 8.736 6,910,287 -0.61(-6.57%)
May 08, 2020 9.057 9.384 8.950 9.351 5,629,312 +0.43(+4.79%)
May 07, 2020 8.763 9.164 8.757 8.923 5,240,477 +0.24(+2.77%)
May 06, 2020 9.157 9.250 8.543 8.683 8,365,338 -0.35(-3.84%)
May 05, 2020 9.144 9.328 8.950 9.030 6,669,231 +0.23(+2.58%)
May 04, 2020 8.703 8.957 8.423 8.803 9,923,359 +0.28(+3.29%)
May 01, 2020 8.223 8.573 8.129 8.523 5,972,576 -0.11(-1.31%)
Apr 30, 2020 8.690 8.877 8.349 8.636 9,905,213 -0.27(-3.07%)
Apr 29, 2020 8.730 9.070 8.450 8.910 12,878,743 +0.63(+7.57%)
Apr 28, 2020 7.869 8.496 7.782 8.283 10,257,720 +0.68(+8.96%)
Apr 27, 2020 7.528 7.909 7.302 7.602 9,884,594 +0.10(+1.33%)
Apr 24, 2020 7.655 7.742 7.312 7.502 9,634,153 -0.15(-2.01%)
Apr 23, 2020 7.822 8.082 7.649 7.655 7,308,849 -0.10(-1.29%)
Apr 22, 2020 7.956 8.009 7.609 7.755 6,155,371 +0.01(+0.09%)
Apr 21, 2020 7.415 7.882 7.342 7.749 8,756,665 +0.16(+2.11%)
Apr 20, 2020 7.835 8.196 7.408 7.589 12,348,938 -0.73(-8.75%)
Apr 17, 2020 8.183 8.423 8.022 8.316 10,632,480 +0.52(+6.68%)
Apr 16, 2020 8.269 8.349 7.635 7.795 8,717,866 -0.42(-5.12%)
Apr 15, 2020 9.077 9.077 8.049 8.216 12,765,390 -0.99(-10.73%)
Apr 14, 2020 9.911 9.911 9.064 9.204 8,574,338 -0.35(-3.70%)
Apr 13, 2020 9.344 9.584 8.550 9.557 11,013,761 +0.39(+4.30%)
Apr 09, 2020 9.337 10.45 9.164 9.164 15,768,547 +0.76(+9.05%)
Apr 08, 2020 7.749 8.503 7.602 8.403 9,834,144 +1.03(+14.04%)
Apr 07, 2020 7.722 8.329 7.315 7.368 16,281,086 +0.25(+3.47%)
Apr 06, 2020 6.681 7.515 6.543 7.121 12,116,473 +0.93(+14.98%)
Apr 03, 2020 6.461 6.507 5.706 6.194 13,699,676 -0.32(-4.92%)
Apr 02, 2020 6.621 6.888 6.421 6.514 8,843,275 -0.17(-2.59%)
Apr 01, 2020 6.454 6.741 6.080 6.688 8,611,469 -0.15(-2.24%)
Mar 31, 2020 7.408 7.729 6.741 6.841 10,315,679 -0.65(-8.73%)
Mar 30, 2020 8.156 8.303 7.128 7.495 9,051,940 -0.80(-9.65%)
Mar 27, 2020 7.711 8.457 7.525 8.296 16,140,155 +0.00(+0.00%)
Mar 26, 2020 7.236 9.748 7.236 8.296 21,050,746 +1.72(+26.07%)
Mar 25, 2020 6.118 7.673 5.700 6.580 19,098,256 +0.93(+16.36%)
Mar 24, 2020 6.902 6.972 5.411 5.655 16,002,175 -0.13(-2.33%)
Mar 23, 2020 6.330 6.670 5.623 5.790 13,083,885 -0.85(-12.86%)
Mar 20, 2020 6.702 8.090 6.555 6.645 13,318,191 +0.13(+1.97%)
Mar 19, 2020 6.368 7.268 5.873 6.516 13,621,947 -0.76(-10.50%)
Mar 18, 2020 7.711 8.090 4.877 7.281 17,570,562 -1.73(-19.19%)
Mar 17, 2020 9.427 9.427 7.522 9.009 14,063,606 +0.01(+0.07%)
Mar 16, 2020 10.28 10.57 9.003 9.003 9,155,358 -2.54(-21.99%)
Mar 13, 2020 12.73 12.78 10.83 11.54 9,429,005 +0.52(+4.72%)
Mar 12, 2020 11.59 12.15 10.60 11.02 8,529,158 -1.98(-15.22%)
Mar 11, 2020 13.24 13.30 12.79 13.00 7,088,887 -0.35(-2.65%)
Mar 10, 2020 13.53 13.67 12.89 13.35 3,337,912 +0.13(+0.97%)
Mar 09, 2020 13.33 13.87 12.53 13.22 6,022,131 -1.16(-8.04%)
Mar 06, 2020 14.32 14.55 13.96 14.38 4,600,357 -0.40(-2.70%)
Mar 05, 2020 14.89 14.93 14.66 14.78 3,850,252 -0.36(-2.38%)
Mar 04, 2020 15.07 15.29 14.95 15.14 3,206,865 +0.26(+1.73%)
Mar 03, 2020 15.26 15.51 14.72 14.88 4,811,621 -0.26(-1.74%)
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.