Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starwood Property Trust
(NY:
STWD
)
18.94
-0.28 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.913
9.105
8.564
8.858
9,656,936
-0.28(-3.07%)
Apr 29, 2020
8.954
9.303
8.667
9.139
12,555,934
+0.64(+7.57%)
Apr 28, 2020
8.071
8.715
7.982
8.496
10,000,607
+0.70(+8.96%)
Apr 27, 2020
7.722
8.112
7.489
7.797
9,636,833
+0.10(+1.33%)
Apr 24, 2020
7.852
7.941
7.500
7.695
9,392,671
-0.16(-2.01%)
Apr 23, 2020
8.023
8.290
7.845
7.852
7,125,651
-0.10(-1.29%)
Apr 22, 2020
8.160
8.215
7.804
7.955
6,001,085
+0.01(+0.09%)
Apr 21, 2020
7.606
8.085
7.530
7.948
8,537,177
+0.16(+2.11%)
Apr 20, 2020
8.037
8.407
7.599
7.784
12,039,408
-0.75(-8.75%)
Apr 17, 2020
8.393
8.639
8.229
8.530
10,365,973
+0.53(+6.68%)
Apr 16, 2020
8.482
8.564
7.832
7.996
8,499,350
-0.43(-5.12%)
Apr 15, 2020
9.310
9.310
8.256
8.427
12,445,421
-1.01(-10.73%)
Apr 14, 2020
10.17
10.17
9.297
9.440
8,359,420
-0.36(-3.70%)
Apr 13, 2020
9.584
9.831
8.769
9.803
10,737,698
+0.40(+4.30%)
Apr 09, 2020
9.577
10.71
9.399
9.399
15,373,304
+0.78(+9.05%)
Apr 08, 2020
7.948
8.722
7.797
8.619
9,587,648
+1.06(+14.04%)
Apr 07, 2020
7.921
8.544
7.503
7.558
15,872,995
+0.25(+3.47%)
Apr 06, 2020
6.853
7.708
6.711
7.304
11,812,770
+0.95(+14.98%)
Apr 03, 2020
6.627
6.675
5.853
6.353
13,356,290
-0.33(-4.92%)
Apr 02, 2020
6.791
7.065
6.586
6.681
8,621,616
-0.18(-2.59%)
Apr 01, 2020
6.620
6.914
6.236
6.859
8,395,620
-0.16(-2.24%)
Mar 31, 2020
7.599
7.927
6.914
7.017
10,057,114
-0.67(-8.73%)
Mar 30, 2020
8.366
8.516
7.311
7.688
8,825,051
-0.82(-9.65%)
Mar 27, 2020
7.909
8.674
7.718
8.509
15,735,598
+0.00(+0.00%)
Mar 26, 2020
7.422
9.999
7.422
8.509
20,523,104
+1.76(+26.07%)
Mar 25, 2020
6.275
7.870
5.846
6.749
18,619,552
+0.95(+16.36%)
Mar 24, 2020
7.079
7.151
5.550
5.800
15,601,077
-0.14(-2.33%)
Mar 23, 2020
6.492
6.842
5.767
5.939
12,755,934
-0.88(-12.86%)
Mar 20, 2020
6.875
8.298
6.723
6.815
12,984,368
+0.13(+1.97%)
Mar 19, 2020
6.532
7.455
6.024
6.684
13,280,509
-0.78(-10.50%)
Mar 18, 2020
7.909
8.298
5.003
7.468
17,130,152
-1.77(-19.19%)
Mar 17, 2020
9.669
9.669
7.715
9.241
13,711,098
+0.01(+0.07%)
Mar 16, 2020
10.55
10.84
9.234
9.234
8,925,877
-2.60(-21.99%)
Mar 13, 2020
13.06
13.11
11.11
11.84
9,192,665
+0.53(+4.72%)
Mar 12, 2020
11.88
12.46
10.88
11.30
8,315,372
-2.03(-15.22%)
Mar 11, 2020
13.58
13.64
13.12
13.33
6,911,202
-0.36(-2.65%)
Mar 10, 2020
13.88
14.02
13.22
13.70
3,254,246
+0.13(+0.97%)
Mar 09, 2020
13.68
14.23
12.85
13.56
5,871,184
-1.19(-8.04%)
Mar 06, 2020
14.69
14.93
14.32
14.75
4,485,048
-0.41(-2.70%)
Mar 05, 2020
15.27
15.32
15.04
15.16
3,753,745
-0.37(-2.38%)
Mar 04, 2020
15.46
15.69
15.34
15.53
3,126,484
+0.26(+1.73%)
Mar 03, 2020
15.65
15.90
15.10
15.27
4,691,017
-0.27(-1.74%)
Mar 02, 2020
14.69
15.60
14.68
15.54
5,474,128
+0.92(+6.27%)
Feb 28, 2020
14.53
14.78
14.01
14.62
9,933,801
-0.42(-2.80%)
Feb 27, 2020
15.70
15.70
14.85
15.04
8,036,376
-0.94(-5.90%)
Feb 26, 2020
15.95
16.25
15.94
15.98
4,876,717
+0.01(+0.08%)
Feb 25, 2020
16.74
16.80
15.85
15.97
6,654,800
-0.90(-5.35%)
Feb 24, 2020
16.91
17.00
16.79
16.87
3,414,315
-0.25(-1.46%)
Feb 21, 2020
17.12
17.18
17.09
17.12
2,115,537
-0.01(-0.08%)
Feb 20, 2020
16.97
17.14
16.93
17.14
1,577,633
+0.17(+1.01%)
Feb 19, 2020
17.05
17.07
16.95
16.97
1,877,965
-0.05(-0.27%)
Feb 18, 2020
17.14
17.15
16.97
17.01
2,162,469
-0.09(-0.50%)
Feb 14, 2020
17.06
17.11
17.02
17.10
1,521,869
+0.04(+0.23%)
Feb 13, 2020
17.05
17.10
17.03
17.06
1,864,942
+0.01(+0.04%)
Feb 12, 2020
16.95
17.14
16.94
17.05
1,849,966
+0.10(+0.58%)
Feb 11, 2020
17.00
17.08
16.93
16.95
1,419,418
-0.03(-0.19%)
Feb 10, 2020
17.14
17.18
16.95
16.99
1,895,350
-0.16(-0.92%)
Feb 07, 2020
17.18
17.26
17.12
17.14
1,705,295
-0.03(-0.15%)
Feb 06, 2020
17.26
17.35
17.17
17.17
2,016,760
-0.06(-0.34%)
Feb 05, 2020
17.07
17.27
17.07
17.23
2,545,361
+0.16(+0.93%)
Feb 04, 2020
17.02
17.14
16.95
17.07
1,753,984
+0.13(+0.78%)
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
.