Starwood Property Trust (NY: STWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	19.52	19.58	19.20	19.36	2,312,111	-0.25(-1.27%)
Aug 01, 2024	20.02	20.04	19.48	19.61	2,266,144	-0.34(-1.70%)
Jul 31, 2024	20.10	20.23	19.92	19.95	1,904,389	-0.15(-0.75%)
Jul 30, 2024	20.00	20.14	19.98	20.10	1,606,983	+0.16(+0.80%)
Jul 29, 2024	19.92	20.04	19.88	19.94	1,154,009	+0.04(+0.20%)
Jul 26, 2024	19.89	19.90	19.51	19.90	1,833,301	+0.27(+1.38%)
Jul 25, 2024	19.64	19.97	19.47	19.63	2,106,123	+0.05(+0.26%)
Jul 24, 2024	20.15	20.23	19.52	19.58	3,670,386	-0.93(-4.53%)
Jul 23, 2024	20.23	20.60	20.23	20.51	1,414,514	+0.22(+1.08%)
Jul 22, 2024	20.30	20.43	20.16	20.29	2,008,818	+0.02(+0.10%)
Jul 19, 2024	20.25	20.51	20.15	20.27	2,006,209	+0.06(+0.30%)
Jul 18, 2024	20.27	20.64	20.12	20.21	2,666,145	-0.16(-0.79%)
Jul 17, 2024	20.06	20.41	20.06	20.37	1,772,474	+0.19(+0.94%)
Jul 16, 2024	20.02	20.21	19.88	20.18	2,714,870	+0.26(+1.31%)
Jul 15, 2024	19.88	20.06	19.79	19.92	2,790,789	+0.12(+0.61%)
Jul 12, 2024	19.80	20.05	19.75	19.80	3,949,959	+0.10(+0.51%)
Jul 11, 2024	19.56	19.80	19.45	19.70	2,575,396	+0.41(+2.13%)
Jul 10, 2024	19.12	19.30	19.05	19.29	1,642,217	+0.21(+1.10%)
Jul 09, 2024	19.00	19.17	18.91	19.08	1,290,643	+0.04(+0.21%)
Jul 08, 2024	18.88	19.06	18.84	19.04	1,908,236	+0.23(+1.22%)
Jul 05, 2024	18.90	18.91	18.73	18.81	3,090,588	-0.12(-0.63%)
Jul 03, 2024	19.05	19.14	18.90	18.93	895,988	-0.07(-0.37%)
Jul 02, 2024	18.72	19.05	18.69	19.00	1,613,818	+0.25(+1.33%)
Jul 01, 2024	18.97	19.01	18.60	18.75	2,871,555	-0.19(-1.00%)
Jun 28, 2024	18.80	19.00	18.74	18.94	2,761,631	+0.27(+1.45%)
Jun 27, 2024	18.75	18.77	18.48	18.67	2,314,757	-0.09(-0.47%)
Jun 26, 2024	18.67	18.78	18.60	18.76	2,023,279	+0.04(+0.21%)
Jun 25, 2024	18.90	18.95	18.72	18.72	1,886,228	-0.27(-1.44%)
Jun 24, 2024	18.93	19.13	18.89	18.99	1,702,472	+0.14(+0.72%)
Jun 21, 2024	18.86	18.90	18.74	18.86	3,327,946	+0.00(+0.00%)
Jun 20, 2024	18.82	18.95	18.80	18.86	1,989,091	-0.01(-0.05%)
Jun 18, 2024	18.93	19.01	18.82	18.86	1,366,885	-0.07(-0.36%)
Jun 17, 2024	18.71	18.94	18.66	18.93	998,796	+0.17(+0.88%)
Jun 14, 2024	18.52	18.81	18.48	18.77	1,767,169	+0.15(+0.79%)
Jun 13, 2024	18.55	18.66	18.46	18.62	1,899,811	+0.00(+0.00%)
Jun 12, 2024	18.78	18.78	18.55	18.62	3,341,110	+0.43(+2.36%)
Jun 11, 2024	18.39	18.47	18.18	18.19	2,787,226	-0.32(-1.74%)
Jun 10, 2024	18.33	18.63	18.27	18.51	1,609,346	+0.05(+0.26%)
Jun 07, 2024	18.60	18.60	18.31	18.47	2,619,470	-0.22(-1.20%)
Jun 06, 2024	18.78	18.89	18.68	18.69	1,236,212	-0.17(-0.88%)
Jun 05, 2024	18.96	18.97	18.75	18.86	2,183,104	+0.02(+0.10%)
Jun 04, 2024	19.01	19.06	18.83	18.84	1,903,998	-0.25(-1.33%)

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.