NYSE:STWD
STARWOOD PROPERTY TRUST INC Stock Price (Quote)
$18.97
-0.600 (-3.07%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.74 | $20.30 | Tuesday, 30th Apr 2024 STWD stock ended at $18.97. This is 3.07% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.48% from a day low at $18.93 to a day high of $19.40. |
| 90 days | $18.69 | $20.92 | |
| 52 weeks | $16.06 | $22.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $18.71 | $18.90 | $18.61 | $18.86 | 2 905 778 |
| Jun 06, 2023 | $18.19 | $18.65 | $18.15 | $18.53 | 3 640 427 |
| Jun 05, 2023 | $18.27 | $18.39 | $18.10 | $18.20 | 2 299 041 |
| Jun 02, 2023 | $17.98 | $18.47 | $17.96 | $18.40 | 3 080 757 |
| Jun 01, 2023 | $17.60 | $17.83 | $17.45 | $17.75 | 1 976 330 |
| May 31, 2023 | $17.46 | $17.68 | $17.33 | $17.55 | 1 752 516 |
| May 30, 2023 | $17.62 | $17.83 | $17.53 | $17.61 | 2 395 038 |
| May 26, 2023 | $17.58 | $17.68 | $16.95 | $17.59 | 2 547 126 |
| May 25, 2023 | $17.24 | $17.26 | $16.76 | $17.03 | 2 372 377 |
| May 24, 2023 | $17.40 | $17.49 | $17.08 | $17.26 | 1 791 703 |
| May 23, 2023 | $17.37 | $18.00 | $17.36 | $17.54 | 3 718 367 |
| May 22, 2023 | $17.06 | $17.44 | $16.96 | $17.39 | 2 493 426 |
| May 19, 2023 | $17.14 | $17.18 | $16.83 | $17.00 | 1 912 347 |
| May 18, 2023 | $16.73 | $17.09 | $16.65 | $17.06 | 2 510 321 |
| May 17, 2023 | $16.25 | $16.87 | $16.19 | $16.85 | 4 183 882 |
| May 16, 2023 | $16.50 | $16.50 | $16.08 | $16.09 | 3 895 024 |
| May 15, 2023 | $16.30 | $16.66 | $16.27 | $16.55 | 2 697 435 |
| May 12, 2023 | $16.32 | $16.37 | $16.11 | $16.24 | 1 984 599 |
| May 11, 2023 | $16.25 | $16.35 | $16.09 | $16.32 | 2 277 868 |
| May 10, 2023 | $16.73 | $16.79 | $16.22 | $16.31 | 3 049 934 |
| May 09, 2023 | $16.58 | $16.68 | $16.45 | $16.52 | 3 574 177 |
| May 08, 2023 | $16.82 | $16.90 | $16.62 | $16.76 | 2 522 039 |
| May 05, 2023 | $16.51 | $16.92 | $16.49 | $16.76 | 4 883 766 |
| May 04, 2023 | $17.05 | $17.10 | $16.06 | $16.15 | 11 434 500 |
| May 03, 2023 | $17.21 | $17.51 | $17.03 | $17.07 | 4 162 223 |
