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 |
| Mar 25, 2024 | $20.39 | $20.70 | $20.39 | $20.46 | 1 406 331 |
| Mar 22, 2024 | $20.66 | $20.69 | $20.31 | $20.35 | 1 538 868 |
| Mar 21, 2024 | $20.49 | $20.69 | $20.40 | $20.62 | 2 273 578 |
| Mar 20, 2024 | $20.00 | $20.44 | $19.95 | $20.39 | 2 612 009 |
| Mar 19, 2024 | $20.16 | $20.32 | $19.97 | $20.10 | 1 966 899 |
| Mar 18, 2024 | $20.14 | $20.32 | $20.05 | $20.23 | 1 689 243 |
| Mar 15, 2024 | $19.68 | $20.18 | $19.66 | $20.11 | 1 789 682 |
| Mar 14, 2024 | $20.37 | $20.40 | $19.78 | $19.85 | 2 287 291 |
| Mar 13, 2024 | $20.40 | $20.61 | $20.36 | $20.38 | 1 328 008 |
| Mar 12, 2024 | $20.45 | $20.49 | $20.22 | $20.43 | 1 065 656 |
| Mar 11, 2024 | $20.28 | $20.45 | $20.24 | $20.43 | 1 983 497 |
| Mar 08, 2024 | $20.46 | $20.67 | $20.25 | $20.38 | 1 979 267 |
| Mar 07, 2024 | $20.45 | $20.50 | $20.25 | $20.34 | 1 045 333 |
| Mar 06, 2024 | $20.53 | $20.53 | $20.18 | $20.26 | 1 456 294 |
| Mar 05, 2024 | $19.92 | $20.36 | $19.89 | $20.25 | 2 644 616 |
| Mar 04, 2024 | $20.17 | $20.34 | $19.97 | $20.08 | 2 865 704 |
| Mar 01, 2024 | $20.34 | $20.63 | $20.16 | $20.57 | 1 705 512 |
| Feb 29, 2024 | $20.00 | $20.44 | $19.93 | $20.39 | 3 423 562 |
| Feb 28, 2024 | $19.74 | $19.89 | $19.68 | $19.78 | 1 012 387 |
| Feb 27, 2024 | $19.84 | $19.95 | $19.73 | $19.89 | 1 274 339 |
| Feb 26, 2024 | $19.77 | $19.90 | $19.64 | $19.71 | 1 367 488 |
| Feb 23, 2024 | $20.09 | $20.09 | $19.83 | $19.87 | 1 473 566 |
| Feb 22, 2024 | $20.07 | $20.14 | $19.67 | $19.93 | 3 674 446 |
| Feb 21, 2024 | $19.49 | $19.59 | $19.37 | $19.45 | 2 901 155 |
| Feb 20, 2024 | $19.62 | $19.74 | $19.46 | $19.50 | 1 754 165 |
