NYSE:STWD
STARWOOD PROPERTY TRUST INC Stock Price (Quote)
$19.01
+0.130 (+0.689%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.74 | $20.70 | Wednesday, 17th Apr 2024 STWD stock ended at $19.01. This is 0.689% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $18.91 to a day high of $19.14. |
| 90 days | $18.69 | $21.19 | |
| 52 weeks | $16.06 | $22.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $19.05 | $19.14 | $18.91 | $19.01 | 1 847 852 |
| 2024-04-16 | $18.95 | $19.03 | $18.74 | $18.88 | 2 913 151 |
| 2024-04-15 | $19.36 | $19.51 | $18.86 | $19.01 | 2 656 473 |
| 2024-04-12 | $19.26 | $19.41 | $19.22 | $19.23 | 1 609 721 |
| 2024-04-11 | $19.20 | $19.49 | $19.13 | $19.43 | 2 472 245 |
| 2024-04-10 | $19.40 | $19.45 | $19.06 | $19.12 | 2 655 396 |
| 2024-04-09 | $19.80 | $19.91 | $19.64 | $19.89 | 1 104 850 |
| 2024-04-08 | $19.74 | $19.82 | $19.61 | $19.78 | 1 377 458 |
| 2024-04-05 | $19.56 | $19.75 | $19.47 | $19.67 | 1 202 953 |
| 2024-04-04 | $19.94 | $20.05 | $19.59 | $19.63 | 1 603 352 |
| 2024-04-03 | $19.58 | $19.84 | $19.53 | $19.76 | 1 166 904 |
| 2024-04-02 | $19.81 | $19.91 | $19.58 | $19.64 | 1 604 017 |
| 2024-04-01 | $20.23 | $20.30 | $19.91 | $20.00 | 1 942 445 |
| 2024-03-28 | $20.34 | $20.48 | $20.23 | $20.33 | 2 037 200 |
| 2024-03-27 | $19.94 | $20.34 | $19.88 | $20.33 | 2 983 256 |
| 2024-03-26 | $20.55 | $20.56 | $20.24 | $20.24 | 1 799 397 |
| 2024-03-25 | $20.39 | $20.70 | $20.39 | $20.46 | 1 406 331 |
| 2024-03-22 | $20.66 | $20.69 | $20.31 | $20.35 | 1 538 868 |
| 2024-03-21 | $20.49 | $20.69 | $20.40 | $20.62 | 2 273 578 |
| 2024-03-20 | $20.00 | $20.44 | $19.95 | $20.39 | 2 612 009 |
| 2024-03-19 | $20.16 | $20.32 | $19.97 | $20.10 | 1 966 899 |
| 2024-03-18 | $20.14 | $20.32 | $20.05 | $20.23 | 1 689 243 |
| 2024-03-15 | $19.68 | $20.18 | $19.66 | $20.11 | 1 789 682 |
| 2024-03-14 | $20.37 | $20.40 | $19.78 | $19.85 | 2 287 291 |
| 2024-03-13 | $20.40 | $20.61 | $20.36 | $20.38 | 1 328 008 |
