Skip to main content

Starwood Property Trust (NY: STWD )

19.74 -0.39 (-1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 20.07 20.09 19.72 19.74 1,759,224 -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%)
Oct 01, 2024 20.30 20.34 19.93 20.03 2,636,411 -0.35(-1.72%)
Sep 30, 2024 20.28 20.41 20.19 20.38 1,842,681 +0.05(+0.25%)
Sep 27, 2024 20.47 20.47 20.13 20.33 2,278,541 +0.10(+0.48%)
Sep 26, 2024 20.16 20.25 19.98 20.23 2,068,147 +0.21(+1.07%)
Sep 25, 2024 20.44 20.46 19.99 20.02 2,559,088 -0.42(-2.06%)
Sep 24, 2024 20.42 20.55 20.37 20.44 2,439,042 +0.06(+0.29%)
Sep 23, 2024 20.61 20.61 20.33 20.38 2,296,383 -0.10(-0.48%)
Sep 20, 2024 20.57 20.63 20.43 20.48 4,092,074 -0.15(-0.71%)
Sep 19, 2024 20.52 20.68 20.38 20.62 2,884,118 +0.31(+1.54%)
Sep 18, 2024 20.20 20.41 20.08 20.31 2,857,681 +0.22(+1.12%)
Sep 17, 2024 20.03 20.12 19.96 20.09 1,723,734 +0.14(+0.69%)
Sep 16, 2024 19.83 19.98 19.69 19.95 2,737,342 +0.21(+1.09%)
Sep 13, 2024 19.55 19.74 19.53 19.73 4,068,876 +0.27(+1.41%)
Sep 12, 2024 19.15 19.47 19.10 19.46 3,446,366 +0.36(+1.89%)
Sep 11, 2024 19.15 19.21 18.88 19.10 2,492,045 -0.15(-0.76%)
Sep 10, 2024 19.34 19.34 19.06 19.25 2,542,377 -0.07(-0.35%)
Sep 09, 2024 19.30 19.35 19.15 19.31 2,953,508 +0.12(+0.61%)
Sep 06, 2024 19.47 19.50 19.20 19.20 4,912,348 -0.26(-1.36%)
Sep 05, 2024 19.37 19.62 19.29 19.46 12,332,503 +0.23(+1.22%)
Sep 04, 2024 19.24 19.36 19.10 19.23 17,959,588 -0.85(-4.23%)
Sep 03, 2024 20.26 20.33 20.00 20.08 1,842,803 -0.28(-1.39%)
Aug 30, 2024 20.27 20.39 20.19 20.36 1,413,595 +0.13(+0.63%)
Aug 29, 2024 20.22 20.33 20.04 20.23 1,261,472 +0.10(+0.49%)
Aug 28, 2024 20.07 20.25 20.03 20.13 1,620,626 +0.12(+0.59%)
Aug 27, 2024 19.93 20.06 19.93 20.02 1,264,730 -0.06(-0.29%)
Aug 26, 2024 20.03 20.17 19.96 20.08 1,797,452 +0.15(+0.74%)
Aug 23, 2024 19.73 19.96 19.64 19.93 1,723,489 +0.31(+1.59%)
Aug 22, 2024 19.61 19.70 19.52 19.62 1,326,362 +0.03(+0.15%)
Aug 21, 2024 19.57 19.61 19.40 19.59 1,232,542 +0.14(+0.70%)
Aug 20, 2024 19.52 19.54 19.39 19.45 1,587,951 -0.10(-0.50%)
Aug 19, 2024 19.40 19.56 19.39 19.55 1,297,270 +0.20(+1.01%)
Aug 16, 2024 19.29 19.43 19.29 19.35 1,000,221 +0.06(+0.30%)
Aug 15, 2024 19.34 19.41 19.24 19.29 1,740,740 +0.14(+0.71%)
Aug 14, 2024 19.15 19.20 19.02 19.16 1,117,730 +0.14(+0.72%)
Aug 13, 2024 18.95 19.10 18.85 19.02 1,331,172 +0.23(+1.25%)
Aug 12, 2024 19.09 19.14 18.72 18.79 1,714,737 -0.29(-1.54%)
Aug 09, 2024 19.18 19.20 19.00 19.08 1,243,294 -0.03(-0.15%)
Aug 08, 2024 19.02 19.25 18.95 19.11 1,954,203 +0.22(+1.19%)
Aug 07, 2024 19.25 19.29 18.88 18.88 2,660,989 -0.02(-0.10%)
Aug 06, 2024 18.44 19.08 18.25 18.90 2,851,675 +0.50(+2.71%)
Aug 05, 2024 18.32 18.78 18.10 18.41 4,601,271 -0.51(-2.69%)
Aug 02, 2024 19.07 19.13 18.76 18.91 2,366,700 -0.24(-1.28%)
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.